Inspire International ETF (WWJD)

WWJD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	40.18	40.18	39.71	40.04	40.04	-0.37%	39,290
Feb 25, 2026	40.14	40.22	39.99	40.19	40.19	0.86%	41,760
Feb 24, 2026	39.68	39.90	39.66	39.85	39.85	0.71%	45,547
Feb 23, 2026	39.76	39.76	39.43	39.57	39.57	-0.30%	33,384
Feb 20, 2026	39.36	39.69	39.33	39.69	39.69	0.81%	41,679
Feb 19, 2026	39.31	39.37	39.14	39.37	39.37	-0.25%	45,246
Feb 18, 2026	39.52	39.63	39.33	39.47	39.47	0.08%	40,079
Feb 17, 2026	39.38	39.49	39.04	39.44	39.44	-0.13%	49,065
Feb 13, 2026	39.07	39.60	39.07	39.49	39.49	0.08%	42,143
Feb 12, 2026	39.91	39.91	39.35	39.46	39.46	-1.30%	64,418
Feb 11, 2026	39.82	40.05	39.70	39.98	39.98	0.83%	31,559
Feb 10, 2026	39.55	39.82	39.55	39.65	39.65	0.30%	32,846
Feb 9, 2026	39.15	39.58	39.15	39.53	39.53	1.28%	41,949
Feb 6, 2026	38.62	39.03	38.62	39.03	39.03	1.83%	29,155
Feb 5, 2026	38.38	38.53	38.26	38.33	38.33	-0.98%	38,999
Feb 4, 2026	38.79	38.88	38.52	38.71	38.71	0.94%	70,867
Feb 3, 2026	38.37	38.37	38.03	38.35	38.35	0.55%	79,987
Feb 2, 2026	37.97	38.28	37.97	38.14	38.14	-0.10%	124,302
Jan 30, 2026	38.50	38.62	38.06	38.18	38.18	-1.69%	104,570
Jan 29, 2026	38.98	38.98	38.38	38.84	38.84	0.32%	112,723
Jan 28, 2026	38.76	38.79	38.51	38.71	38.71	-0.31%	67,250
Jan 27, 2026	38.66	39.71	38.66	38.83	38.83	1.29%	47,629
Jan 26, 2026	38.39	38.45	38.31	38.33	38.33	0.46%	51,658
Jan 23, 2026	37.88	38.16	37.79	38.16	38.16	0.58%	21,968
Jan 22, 2026	37.63	37.99	37.63	37.94	37.94	1.15%	57,847
Jan 21, 2026	37.02	37.59	37.02	37.51	37.51	1.38%	98,979
Jan 20, 2026	37.20	37.31	36.89	37.00	37.00	-1.23%	80,454
Jan 16, 2026	37.54	37.72	37.30	37.46	37.46	-0.03%	43,889
Jan 15, 2026	37.44	37.65	37.42	37.47	37.47	0.12%	105,025
Jan 14, 2026	37.21	37.43	37.21	37.43	37.43	0.69%	44,125
Jan 13, 2026	37.26	37.26	37.10	37.17	37.17	-0.35%	44,839
Jan 12, 2026	37.20	37.30	37.15	37.30	37.30	0.43%	52,702
Jan 9, 2026	37.00	37.16	36.95	37.14	37.14	0.50%	91,954
Jan 8, 2026	36.83	36.97	36.67	36.96	36.96	-0.26%	148,280
Jan 7, 2026	37.14	37.14	36.98	37.05	37.05	-0.43%	45,345
Jan 6, 2026	37.19	37.31	37.09	37.21	37.21	0.51%	66,685
Jan 5, 2026	36.75	37.07	36.69	37.02	37.02	0.93%	39,438
Jan 2, 2026	36.75	36.79	36.57	36.68	36.68	0.55%	302,477
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%	26,317
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%	20,266
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

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.