Inspire International ETF (WWJD)
NYSEARCA: WWJD · Real-Time Price · USD
31.18
+0.68 (2.23%)
Mar 5, 2025, 4:00 PM EST - Market closed
WWJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 30.88 | 31.29 | 30.78 | 31.18 | 31.18 | 2.23% | 20,993 |
| Mar 4, 2025 | 30.18 | 30.70 | 30.01 | 30.50 | 30.50 | 0.13% | 26,268 |
| Mar 3, 2025 | 30.88 | 30.89 | 30.33 | 30.46 | 30.46 | 0.40% | 49,889 |
| Feb 28, 2025 | 30.22 | 30.34 | 30.03 | 30.34 | 30.34 | -0.10% | 44,935 |
| Feb 27, 2025 | 30.69 | 30.69 | 30.33 | 30.37 | 30.37 | -1.81% | 16,773 |
| Feb 26, 2025 | 30.91 | 31.06 | 30.74 | 30.93 | 30.93 | 0.32% | 26,126 |
| Feb 25, 2025 | 30.85 | 30.87 | 30.61 | 30.83 | 30.83 | 0.62% | 47,577 |
| Feb 24, 2025 | 30.68 | 30.89 | 30.59 | 30.64 | 30.64 | 0.03% | 51,033 |
| Feb 21, 2025 | 30.95 | 30.95 | 30.62 | 30.63 | 30.63 | -0.84% | 15,454 |
| Feb 20, 2025 | 30.93 | 30.99 | 30.79 | 30.89 | 30.89 | 0.59% | 24,071 |
| Feb 19, 2025 | 30.71 | 30.82 | 30.67 | 30.71 | 30.71 | -1.03% | 37,406 |
| Feb 18, 2025 | 30.95 | 31.03 | 30.92 | 31.03 | 31.03 | 0.32% | 32,347 |
| Feb 14, 2025 | 31.00 | 31.01 | 30.84 | 30.93 | 30.93 | 0.65% | 30,320 |
| Feb 13, 2025 | 30.52 | 30.79 | 30.47 | 30.73 | 30.73 | 0.99% | 41,870 |
| Feb 12, 2025 | 30.25 | 30.62 | 30.24 | 30.43 | 30.43 | 0.60% | 55,325 |
| Feb 11, 2025 | 30.20 | 30.38 | 30.15 | 30.25 | 30.25 | -0.10% | 25,098 |
| Feb 10, 2025 | 30.21 | 30.38 | 30.18 | 30.28 | 30.28 | 0.73% | 18,497 |
| Feb 7, 2025 | 30.31 | 30.31 | 29.99 | 30.06 | 30.06 | -0.66% | 40,471 |
| Feb 6, 2025 | 30.15 | 30.30 | 30.14 | 30.26 | 30.26 | 0.35% | 24,408 |
| Feb 5, 2025 | 30.00 | 30.18 | 29.99 | 30.15 | 30.15 | 0.61% | 14,783 |
| Feb 4, 2025 | 29.74 | 30.03 | 29.74 | 29.97 | 29.97 | 1.39% | 29,954 |
| Feb 3, 2025 | 29.36 | 29.67 | 29.25 | 29.56 | 29.56 | -0.87% | 58,955 |
| Jan 31, 2025 | 30.04 | 30.16 | 29.73 | 29.82 | 29.82 | -1.00% | 55,145 |
| Jan 30, 2025 | 30.07 | 30.23 | 30.04 | 30.12 | 30.12 | 0.84% | 22,761 |
| Jan 29, 2025 | 29.83 | 29.92 | 29.74 | 29.87 | 29.87 | -0.03% | 11,651 |
| Jan 28, 2025 | 29.86 | 29.90 | 29.69 | 29.88 | 29.88 | -0.03% | 30,319 |
| Jan 27, 2025 | 29.86 | 29.89 | 29.78 | 29.89 | 29.89 | -0.20% | 28,131 |
| Jan 24, 2025 | 29.92 | 30.04 | 29.85 | 29.95 | 29.95 | 0.54% | 31,022 |
| Jan 23, 2025 | 29.74 | 29.88 | 29.67 | 29.79 | 29.79 | 0.17% | 23,258 |
| Jan 22, 2025 | 29.81 | 29.86 | 29.71 | 29.74 | 29.74 | -0.23% | 57,016 |
| Jan 21, 2025 | 29.62 | 29.84 | 29.54 | 29.81 | 29.81 | 1.60% | 37,980 |
| Jan 17, 2025 | 29.23 | 29.40 | 29.16 | 29.34 | 29.34 | 1.21% | 222,091 |
| Jan 16, 2025 | 29.07 | 29.19 | 28.99 | 28.99 | 28.99 | -0.51% | 78,590 |
| Jan 15, 2025 | 29.21 | 29.21 | 29.05 | 29.14 | 29.14 | 1.18% | 61,119 |
| Jan 14, 2025 | 28.82 | 28.82 | 28.64 | 28.80 | 28.80 | 0.49% | 301,929 |
| Jan 13, 2025 | 28.48 | 28.66 | 28.48 | 28.66 | 28.66 | - | 199,911 |
| Jan 10, 2025 | 28.96 | 28.96 | 28.65 | 28.66 | 28.66 | -1.44% | 184,802 |
| Jan 8, 2025 | 29.04 | 29.13 | 28.96 | 29.08 | 29.08 | -0.34% | 37,742 |
| Jan 7, 2025 | 29.49 | 29.49 | 29.13 | 29.18 | 29.18 | -0.34% | 39,900 |
| Jan 6, 2025 | 29.31 | 29.40 | 29.20 | 29.28 | 29.28 | 0.90% | 58,166 |
| Jan 3, 2025 | 28.97 | 29.11 | 28.96 | 29.02 | 29.02 | 0.73% | 268,858 |
| Jan 2, 2025 | 29.06 | 29.22 | 28.72 | 28.81 | 28.81 | -0.66% | 96,003 |
| Dec 31, 2024 | 29.11 | 29.15 | 28.93 | 29.00 | 29.00 | 0.07% | 40,575 |
| Dec 30, 2024 | 29.00 | 29.13 | 28.93 | 28.98 | 28.98 | -0.55% | 20,524 |
| Dec 27, 2024 | 29.12 | 29.25 | 29.06 | 29.14 | 29.14 | -0.75% | 11,896 |
| Dec 26, 2024 | 29.23 | 29.36 | 29.10 | 29.36 | 29.36 | 0.20% | 27,370 |
| Dec 24, 2024 | 29.20 | 29.30 | 29.04 | 29.30 | 29.30 | 0.90% | 41,998 |
| Dec 23, 2024 | 28.94 | 29.05 | 28.83 | 29.04 | 29.04 | 0.41% | 32,969 |
| Dec 20, 2024 | 28.70 | 29.11 | 28.70 | 28.92 | 28.92 | 0.56% | 41,520 |
| Dec 19, 2024 | 28.89 | 28.91 | 28.74 | 28.76 | 28.76 | -0.21% | 28,598 |