WBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	19.67	19.70	19.65	19.67	19.67	0.45%	2,951
Dec 19, 2024	19.57	19.60	19.56	19.59	19.59	-0.30%	11,910
Dec 18, 2024	19.87	19.87	19.63	19.64	19.64	-0.89%	10,841
Dec 17, 2024	19.83	19.85	19.82	19.82	19.82	-0.23%	2,562
Dec 16, 2024	19.87	19.88	19.85	19.87	19.87	-	4,822
Dec 13, 2024	19.93	19.93	19.86	19.87	19.87	-0.58%	938
Dec 12, 2024	20.00	20.00	19.95	19.98	19.98	-0.60%	5,996
Dec 11, 2024	20.16	20.17	20.07	20.10	20.10	-	6,960
Dec 10, 2024	20.07	20.11	20.07	20.10	20.10	-0.24%	1,864
Dec 9, 2024	20.15	20.18	20.14	20.15	20.15	-0.18%	9,298
Dec 6, 2024	20.18	20.24	20.14	20.19	20.19	0.25%	17,290
Dec 5, 2024	20.10	20.17	20.10	20.14	20.14	-0.05%	18,777
Dec 4, 2024	20.08	20.16	20.08	20.15	20.15	0.42%	72,416
Dec 3, 2024	20.09	20.10	20.06	20.06	20.06	-0.02%	10,414
Dec 2, 2024	20.07	20.10	20.02	20.07	20.07	-0.82%	28,287
Nov 29, 2024	20.17	20.23	20.17	20.23	20.15	0.48%	710
Nov 27, 2024	20.15	20.15	20.13	20.13	20.06	0.54%	1,606
Nov 26, 2024	20.05	20.09	20.01	20.03	19.95	-0.35%	30,331
Nov 25, 2024	20.00	20.10	20.00	20.10	20.02	0.88%	177,279
Nov 22, 2024	19.92	19.93	19.91	19.92	19.84	0.13%	4,478
Nov 21, 2024	19.96	19.96	19.89	19.90	19.82	-0.04%	776
Nov 20, 2024	19.91	19.92	19.90	19.90	19.83	-0.17%	1,126
Nov 19, 2024	19.94	19.94	19.94	19.94	19.86	0.16%	1,290
Nov 18, 2024	19.85	19.90	19.85	19.90	19.83	0.22%	2,000
Nov 15, 2024	19.82	19.86	19.82	19.86	19.78	0.01%	1,160
Nov 14, 2024	19.92	19.92	19.85	19.86	19.78	-0.03%	2,793
Nov 13, 2024	19.90	19.90	19.87	19.87	19.79	-0.38%	874
Nov 12, 2024	19.94	19.94	19.94	19.94	19.86	-0.28%	74
Nov 11, 2024	20.00	20.00	19.99	20.00	19.92	-0.35%	1,271
Nov 8, 2024	20.10	20.10	20.07	20.07	19.99	0.17%	3,034
Nov 7, 2024	19.95	20.03	19.93	20.03	19.95	0.91%	38,809
Nov 6, 2024	19.73	19.85	19.69	19.85	19.77	-0.60%	13,676
Nov 5, 2024	19.91	19.97	19.10	19.97	19.89	0.15%	4,433
Nov 4, 2024	19.95	19.95	19.92	19.94	19.86	0.66%	654
Nov 1, 2024	20.00	20.00	19.79	19.81	19.73	-0.80%	11,782
Oct 31, 2024	19.94	19.99	19.94	19.97	19.84	-0.20%	627
Oct 30, 2024	20.08	20.08	20.01	20.01	19.88	-0.07%	202
Oct 29, 2024	20.00	20.03	19.95	20.03	19.90	-0.05%	897
Oct 28, 2024	20.01	20.04	19.99	20.04	19.91	-0.02%	1,252
Oct 25, 2024	20.11	20.12	20.04	20.04	19.91	-0.15%	615
Oct 24, 2024	20.03	20.12	20.03	20.07	19.94	-0.05%	3,353
Oct 23, 2024	20.02	20.08	20.01	20.08	19.95	-0.10%	2,362
Oct 22, 2024	20.11	20.11	20.09	20.10	19.97	-0.05%	1,420
Oct 21, 2024	20.16	20.16	20.11	20.11	19.98	-0.86%	4,172
Oct 18, 2024	20.31	20.31	20.28	20.29	20.15	0.10%	791
Oct 17, 2024	20.26	20.29	20.25	20.27	20.13	-0.52%	2,164
Oct 16, 2024	20.36	20.39	20.36	20.37	20.24	0.05%	2,603
Oct 15, 2024	20.33	20.36	20.32	20.36	20.23	0.39%	9,777
Oct 14, 2024	20.27	20.28	20.22	20.28	20.15	-0.08%	2,603
Oct 11, 2024	20.24	20.30	20.24	20.30	20.17	0.21%	1,148
Oct 10, 2024	20.28	20.28	20.22	20.26	20.12	-0.21%	3,078
Oct 9, 2024	20.29	20.31	20.29	20.30	20.17	-0.23%	351
Oct 8, 2024	20.30	20.35	20.28	20.35	20.21	-0.07%	5,667
Oct 7, 2024	20.34	20.36	20.33	20.36	20.23	-0.23%	2,112
Oct 4, 2024	20.41	20.45	20.39	20.41	20.27	-0.82%	3,895
Oct 3, 2024	20.62	20.62	20.56	20.58	20.44	-0.31%	649
Oct 2, 2024	20.63	20.65	20.63	20.64	20.51	-0.29%	1,468
Oct 1, 2024	20.42	20.73	20.42	20.70	20.57	-0.36%	1,263
Sep 30, 2024	20.86	20.87	20.77	20.78	20.51	-0.39%	13,428
Sep 27, 2024	20.84	20.86	20.84	20.86	20.59	0.24%	8,396
Sep 26, 2024	20.77	20.81	20.77	20.81	20.54	-0.07%	5,717
Sep 25, 2024	20.87	20.87	20.80	20.82	20.55	-0.41%	7,126
Sep 24, 2024	20.90	20.92	20.87	20.91	20.64	0.23%	1,659
Sep 23, 2024	20.81	20.86	20.78	20.86	20.59	-0.15%	33,851
Sep 20, 2024	20.88	20.90	20.88	20.89	20.62	-0.05%	20,409
Sep 19, 2024	20.90	20.90	20.90	20.90	20.63	0.06%	26
Sep 18, 2024	20.88	20.94	20.88	20.89	20.62	-0.31%	750
Sep 17, 2024	20.95	20.96	20.93	20.96	20.69	0.02%	10,317
Sep 16, 2024	20.93	20.98	20.92	20.95	20.68	0.10%	135,924
Sep 13, 2024	20.91	20.93	20.91	20.93	20.66	0.36%	8,883
Sep 12, 2024	20.85	20.86	20.80	20.86	20.59	-0.07%	149,162
Sep 11, 2024	20.83	20.87	20.81	20.87	20.60	0.12%	438,533
Sep 10, 2024	20.82	20.85	20.82	20.85	20.58	0.31%	1,098
Sep 9, 2024	20.77	20.78	20.77	20.78	20.51	0.14%	4,620
Sep 6, 2024	20.73	20.83	20.72	20.75	20.48	0.25%	7,871
Sep 5, 2024	20.71	20.71	20.66	20.70	20.43	0.41%	99,011
Sep 4, 2024	20.58	20.62	20.58	20.62	20.35	0.32%	6,125
Sep 3, 2024	20.56	20.58	20.51	20.55	20.29	0.15%	14,525
Aug 30, 2024	20.60	20.60	20.52	20.52	20.17	-0.68%	6,546
Aug 29, 2024	20.65	20.66	20.60	20.66	20.31	-	5,045
Aug 28, 2024	20.73	20.73	20.63	20.66	20.31	-	24,422
Aug 27, 2024	20.62	20.66	20.61	20.66	20.31	-0.10%	11,681
Aug 26, 2024	20.72	20.75	20.67	20.68	20.33	0.05%	3,791
Aug 23, 2024	20.63	20.67	20.63	20.67	20.32	0.39%	11,296
Aug 22, 2024	20.64	20.64	20.58	20.59	20.24	-0.51%	3,106
Aug 21, 2024	20.65	20.71	20.65	20.70	20.34	0.17%	3,267
Aug 20, 2024	20.66	20.68	20.64	20.66	20.31	0.34%	16,205
Aug 19, 2024	20.57	20.61	20.57	20.59	20.24	0.10%	2,744
Aug 16, 2024	20.55	20.60	20.54	20.57	20.22	0.32%	7,109
Aug 15, 2024	20.63	20.63	20.47	20.51	20.16	-0.70%	19,212
Aug 14, 2024	20.60	20.69	20.60	20.65	20.30	0.17%	4,113
Aug 13, 2024	20.63	20.64	20.59	20.62	20.27	0.68%	1,753
Aug 12, 2024	20.42	20.48	20.42	20.48	20.13	0.15%	2,153
Aug 9, 2024	20.44	20.46	20.44	20.45	20.10	0.39%	1,196
Aug 8, 2024	20.35	20.37	20.34	20.37	20.02	-0.12%	4,370
Aug 7, 2024	20.42	20.46	20.35	20.39	20.04	-0.34%	4,175
Aug 6, 2024	20.61	20.61	20.43	20.46	20.11	-0.58%	5,428
Aug 5, 2024	20.65	20.66	20.57	20.58	20.23	-0.27%	10,123
Aug 2, 2024	20.54	20.64	20.54	20.64	20.28	1.40%	11,862
Aug 1, 2024	20.38	20.38	20.33	20.35	20.00	0.10%	41,807