Inspire International ETF (WWJD)

WWJD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	36.52	36.52	36.27	36.48	36.48	-0.16%	29,508
Dec 30, 2025	36.51	36.69	36.48	36.54	36.54	0.08%	248,542
Dec 29, 2025	36.52	36.55	36.40	36.51	36.51	-0.44%	26,307
Dec 26, 2025	36.58	36.67	36.47	36.67	36.67	0.22%	23,187
Dec 24, 2025	36.38	36.61	36.37	36.59	36.59	0.33%	46,239
Dec 23, 2025	36.38	36.50	36.31	36.47	36.47	0.58%	54,672
Dec 22, 2025	36.16	36.30	36.09	36.26	36.26	0.47%	20,247
Dec 19, 2025	36.07	36.23	36.07	36.09	36.09	0.47%	25,427
Dec 18, 2025	35.96	36.63	35.88	35.92	35.92	0.64%	26,452
Dec 17, 2025	35.75	36.14	35.64	35.69	35.69	-1.52%	41,123
Dec 16, 2025	36.40	36.40	36.13	36.24	35.95	-0.38%	37,770
Dec 15, 2025	36.30	36.47	36.28	36.38	36.09	0.53%	28,933
Dec 12, 2025	36.40	36.40	35.82	36.19	35.90	-0.52%	32,559
Dec 11, 2025	36.13	36.42	35.80	36.38	36.09	0.53%	23,690
Dec 10, 2025	36.01	36.36	35.76	36.19	35.90	0.95%	25,793
Dec 9, 2025	35.80	35.92	35.67	35.85	35.57	-	29,465
Dec 8, 2025	35.88	36.00	35.72	35.85	35.57	-0.19%	31,320
Dec 5, 2025	36.21	36.27	35.87	35.92	35.64	-0.19%	53,298
Dec 4, 2025	36.14	36.18	35.96	35.99	35.71	0.22%	43,256
Dec 3, 2025	35.85	35.99	35.82	35.91	35.63	0.45%	34,998
Dec 2, 2025	35.76	35.84	35.61	35.75	35.47	0.11%	391,200
Dec 1, 2025	35.75	35.92	35.71	35.71	35.43	-0.60%	136,668
Nov 28, 2025	35.58	35.98	35.58	35.93	35.64	0.30%	22,218
Nov 26, 2025	35.34	35.84	35.34	35.82	35.54	0.96%	34,918
Nov 25, 2025	35.21	35.65	35.15	35.48	35.20	1.00%	35,916
Nov 24, 2025	35.08	35.19	35.00	35.13	34.85	0.17%	30,573
Nov 21, 2025	34.81	35.14	34.79	35.07	34.79	1.18%	34,697
Nov 20, 2025	35.32	35.32	34.65	34.66	34.39	-1.20%	43,033
Nov 19, 2025	35.19	35.27	34.96	35.08	34.80	-0.23%	53,179
Nov 18, 2025	35.18	35.26	34.95	35.16	34.88	-0.79%	23,949
Nov 17, 2025	35.69	35.80	35.35	35.44	35.16	-1.20%	33,107
Nov 14, 2025	35.76	36.31	35.62	35.87	35.59	0.08%	27,402
Nov 13, 2025	36.20	36.29	35.84	35.84	35.56	-0.94%	95,248
Nov 12, 2025	36.16	36.27	36.15	36.18	35.89	0.50%	21,102
Nov 11, 2025	35.89	36.03	35.85	36.00	35.72	0.73%	21,611
Nov 10, 2025	35.55	35.83	35.55	35.74	35.46	0.73%	40,264
Nov 7, 2025	35.15	35.48	35.15	35.48	35.20	0.23%	29,636
Nov 6, 2025	35.53	35.53	35.30	35.40	35.12	-0.39%	30,133
Nov 5, 2025	35.24	35.57	35.24	35.54	35.26	0.88%	23,328
Nov 4, 2025	35.27	35.41	35.22	35.23	34.95	-1.25%	38,347
Nov 3, 2025	35.70	35.72	35.53	35.68	35.40	-0.06%	51,923
Oct 31, 2025	35.60	35.73	35.59	35.70	35.42	0.03%	36,801
Oct 30, 2025	35.61	35.90	35.48	35.69	35.41	-0.36%	48,212
Oct 29, 2025	36.19	36.19	35.79	35.82	35.54	-0.61%	45,217
Oct 28, 2025	35.94	36.18	35.94	36.04	35.76	-0.17%	33,589
Oct 27, 2025	36.03	36.18	36.03	36.10	35.82	0.45%	47,406
Oct 24, 2025	36.00	36.07	35.94	35.94	35.66	0.06%	29,396
Oct 23, 2025	35.71	35.94	35.71	35.92	35.64	0.81%	27,007
Oct 22, 2025	35.64	35.80	35.53	35.63	35.35	-0.08%	33,530
Oct 21, 2025	35.30	35.79	35.30	35.66	35.38	-0.51%	51,000

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.