VWOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	66.19	66.21	65.89	66.04	66.04	-0.15%	1,025,773
May 15, 2026	66.23	66.25	66.10	66.14	66.14	-0.71%	487,907
May 14, 2026	66.69	66.81	66.61	66.61	66.61	0.02%	473,414
May 13, 2026	66.67	66.72	66.58	66.60	66.60	-0.24%	362,230
May 12, 2026	66.78	66.79	66.70	66.76	66.76	-0.30%	384,125
May 11, 2026	67.03	67.08	66.93	66.96	66.96	-0.18%	449,842
May 8, 2026	67.12	67.20	67.06	67.08	67.08	0.21%	457,583
May 7, 2026	67.20	67.25	66.92	66.94	66.94	-0.33%	595,942
May 6, 2026	67.05	67.20	67.03	67.16	67.16	0.72%	524,107
May 5, 2026	66.62	66.73	66.59	66.68	66.68	0.42%	363,136
May 4, 2026	66.69	66.71	66.24	66.40	66.40	-0.46%	803,375
May 1, 2026	66.77	66.93	66.70	66.71	66.71	-0.33%	946,779
Apr 30, 2026	66.92	67.03	66.81	66.93	66.61	0.27%	430,489
Apr 29, 2026	66.84	66.85	66.63	66.75	66.43	-0.36%	329,902
Apr 28, 2026	66.90	67.00	66.86	66.99	66.67	-0.12%	398,264
Apr 27, 2026	67.14	67.22	67.04	67.07	66.75	-0.19%	418,098
Apr 24, 2026	67.11	67.24	67.00	67.20	66.88	0.18%	353,991
Apr 23, 2026	67.28	67.39	66.91	67.08	66.76	-0.34%	713,108
Apr 22, 2026	67.43	67.47	67.27	67.31	66.99	0.21%	405,390
Apr 21, 2026	67.41	67.47	67.17	67.17	66.85	-0.47%	492,031
Apr 20, 2026	67.52	67.56	67.41	67.49	67.17	-0.03%	530,305
Apr 17, 2026	67.51	67.72	67.46	67.51	67.19	0.76%	690,475
Apr 16, 2026	67.23	67.25	66.95	67.00	66.68	-0.39%	575,058
Apr 15, 2026	67.23	67.31	67.17	67.26	66.94	-0.09%	801,671
Apr 14, 2026	67.11	67.39	67.11	67.32	67.00	0.42%	494,894
Apr 13, 2026	66.71	67.07	66.65	67.04	66.72	0.52%	606,859
Apr 10, 2026	66.82	66.84	66.63	66.69	66.37	0.01%	993,526
Apr 9, 2026	66.43	66.88	66.37	66.68	66.36	0.45%	465,442
Apr 8, 2026	66.68	66.76	66.30	66.38	66.06	0.87%	642,914
Apr 7, 2026	65.68	65.81	65.37	65.81	65.50	0.14%	574,545
Apr 6, 2026	65.60	65.79	65.60	65.72	65.41	-	436,335
Apr 2, 2026	65.35	65.83	65.35	65.72	65.41	0.18%	1,014,322
Apr 1, 2026	65.60	65.81	65.56	65.60	65.29	-0.14%	643,545
Mar 31, 2026	65.52	65.89	65.39	65.69	65.05	0.86%	697,212
Mar 30, 2026	65.30	65.33	65.04	65.13	64.50	0.20%	647,932
Mar 27, 2026	65.18	65.27	65.00	65.00	64.37	-0.51%	758,706
Mar 26, 2026	65.78	65.93	65.30	65.33	64.69	-1.03%	1,032,738
Mar 25, 2026	65.95	66.07	65.82	66.01	65.37	0.87%	518,711
Mar 24, 2026	65.44	65.63	65.34	65.44	64.80	-0.40%	420,270
Mar 23, 2026	65.38	65.90	65.36	65.70	65.06	0.77%	1,321,648
Mar 20, 2026	65.85	65.85	65.12	65.20	64.57	-1.42%	909,946
Mar 19, 2026	65.78	66.16	65.68	66.14	65.50	0.20%	788,637
Mar 18, 2026	66.42	66.45	66.00	66.01	65.37	-0.80%	582,178
Mar 17, 2026	66.44	66.60	66.44	66.55	65.90	0.38%	1,414,625
Mar 16, 2026	66.24	66.42	66.24	66.29	65.64	0.45%	920,933
Mar 13, 2026	66.46	66.59	65.98	65.99	65.35	-0.63%	995,066
Mar 12, 2026	66.76	66.76	66.39	66.41	65.76	-0.79%	1,264,133
Mar 11, 2026	67.07	67.10	66.92	66.94	66.29	-0.22%	692,472
Mar 10, 2026	67.17	67.41	67.07	67.09	66.44	0.01%	681,710
Mar 9, 2026	66.54	67.13	66.49	67.08	66.43	0.21%	1,876,325