Wereldhave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	18.66	18.82	18.52	18.72	18.72	0.75%	75,711
Sep 25, 2025	18.66	18.78	18.52	18.58	18.58	-0.75%	74,090
Sep 24, 2025	18.52	18.82	18.52	18.72	18.72	0.97%	66,441
Sep 23, 2025	18.52	18.66	18.46	18.54	18.54	0.11%	65,957
Sep 22, 2025	18.56	18.62	18.40	18.52	18.52	-0.32%	47,238
Sep 19, 2025	18.48	18.58	18.46	18.58	18.58	0.54%	251,470
Sep 18, 2025	18.42	18.58	18.36	18.48	18.48	-	47,963
Sep 17, 2025	18.50	18.50	18.30	18.48	18.48	0.87%	47,445
Sep 16, 2025	18.70	18.70	18.32	18.32	18.32	-2.14%	70,050
Sep 15, 2025	18.90	18.96	18.70	18.72	18.72	-0.64%	37,200
Sep 12, 2025	18.86	18.90	18.70	18.84	18.84	0.11%	50,686
Sep 11, 2025	18.80	18.94	18.72	18.82	18.82	0.11%	95,401
Sep 10, 2025	18.74	18.90	18.50	18.80	18.80	0.32%	134,833
Sep 9, 2025	18.78	18.82	18.64	18.74	18.74	0.32%	75,461
Sep 8, 2025	18.70	18.82	18.60	18.68	18.68	0.11%	57,815
Sep 5, 2025	18.70	18.70	18.44	18.66	18.66	0.21%	82,061
Sep 4, 2025	18.64	18.76	18.56	18.62	18.62	0.65%	56,404
Sep 3, 2025	18.28	18.58	18.10	18.50	18.50	1.20%	90,545
Sep 2, 2025	18.56	18.60	18.14	18.28	18.28	-2.14%	106,330
Sep 1, 2025	18.64	18.68	18.50	18.68	18.68	0.54%	71,375
Aug 29, 2025	18.48	18.62	18.34	18.58	18.58	0.76%	64,971
Aug 28, 2025	18.82	18.86	18.44	18.44	18.44	-1.71%	79,651
Aug 27, 2025	18.78	18.90	18.64	18.76	18.76	-0.21%	50,220
Aug 26, 2025	18.94	18.96	18.66	18.80	18.80	-0.53%	100,101
Aug 25, 2025	18.98	19.08	18.90	18.90	18.90	-0.53%	63,683
Aug 22, 2025	18.68	19.00	18.68	19.00	19.00	1.17%	59,540
Aug 21, 2025	18.86	18.90	18.66	18.78	18.78	-0.32%	41,361
Aug 20, 2025	18.72	18.84	18.72	18.84	18.84	0.43%	38,364
Aug 19, 2025	18.82	18.90	18.72	18.76	18.76	0.11%	36,954
Aug 18, 2025	18.60	18.88	18.60	18.74	18.74	0.97%	69,691
Aug 15, 2025	18.54	18.64	18.48	18.56	18.56	0.54%	74,789
Aug 14, 2025	18.56	18.64	18.34	18.46	18.46	-0.11%	51,946
Aug 13, 2025	18.64	18.74	18.44	18.48	18.48	-0.43%	89,975
Aug 12, 2025	18.92	18.98	18.56	18.56	18.56	-1.80%	69,848
Aug 11, 2025	19.04	19.06	18.84	18.90	18.90	-0.74%	69,572
Aug 8, 2025	18.76	19.22	18.74	19.04	19.04	2.04%	238,693
Aug 7, 2025	18.50	18.76	18.50	18.66	18.66	0.86%	147,661
Aug 6, 2025	18.26	18.50	18.22	18.50	18.50	1.31%	121,926
Aug 5, 2025	18.02	18.26	17.98	18.26	18.26	1.78%	84,476
Aug 4, 2025	17.80	17.98	17.78	17.94	17.94	1.24%	48,698
Aug 1, 2025	17.92	17.92	17.70	17.72	17.72	-1.45%	70,475
Jul 31, 2025	17.80	18.04	17.80	17.98	17.98	0.22%	75,044
Jul 30, 2025	17.84	17.94	17.76	17.94	17.94	0.67%	47,590
Jul 29, 2025	17.92	17.92	17.68	17.82	17.82	-	52,936
Jul 28, 2025	18.12	18.12	17.80	17.82	17.82	-1.11%	50,432
Jul 25, 2025	18.18	18.18	17.94	18.02	18.02	-0.77%	55,633
Jul 24, 2025	17.88	18.16	17.82	18.16	18.16	1.79%	73,067
Jul 23, 2025	18.16	18.16	17.84	17.84	17.84	-1.44%	100,814
Jul 22, 2025	18.04	18.60	18.04	18.10	18.10	2.14%	271,048
Jul 21, 2025	17.56	17.74	17.54	17.72	17.72	0.80%	71,545