WZRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	8.84	8.91	8.81	8.91	8.91	1.32%	1,260
May 14, 2026	8.82	8.82	8.80	8.80	8.80	-1.63%	1,080
May 13, 2026	9.15	9.15	8.87	8.94	8.94	-5.68%	3,366
May 12, 2026	9.70	9.70	9.48	9.48	9.48	3.09%	3,354
May 11, 2026	9.25	9.29	9.20	9.20	9.20	-4.70%	654
May 8, 2026	9.65	9.65	9.65	9.65	9.65	0.15%	15
May 7, 2026	9.36	9.70	9.36	9.64	9.64	2.29%	2,478
May 6, 2026	10.21	10.21	9.40	9.42	9.42	-5.00%	3,428
May 5, 2026	10.00	10.00	9.92	9.92	9.92	-2.92%	853
May 4, 2026	10.26	11.09	10.21	10.21	10.21	-5.25%	24,275
May 1, 2026	10.85	10.85	10.47	10.78	10.78	-3.23%	6,962
Apr 30, 2026	11.46	11.48	11.08	11.14	11.14	-5.95%	12,013
Apr 29, 2026	12.06	12.20	11.85	11.85	11.85	1.07%	4,062
Apr 28, 2026	11.77	11.77	11.70	11.72	11.72	3.90%	1,268
Apr 27, 2026	11.80	11.86	11.28	11.28	11.28	-2.25%	1,104
Apr 24, 2026	11.93	11.93	11.48	11.54	11.54	-4.33%	7,260
Apr 23, 2026	12.00	12.06	11.90	12.06	12.06	-0.72%	4,952
Apr 22, 2026	11.83	12.15	11.83	12.15	12.15	3.18%	7,991
Apr 21, 2026	11.80	11.80	11.74	11.78	11.78	0.84%	1,198
Apr 20, 2026	11.36	11.68	11.21	11.68	11.68	0.18%	1,697
Apr 17, 2026	11.74	11.74	11.49	11.66	11.66	-0.42%	33,577
Apr 16, 2026	11.41	12.22	11.41	11.71	11.71	-6.05%	12,595
Apr 15, 2026	13.45	13.53	12.46	12.46	12.46	-12.01%	34,394
Apr 14, 2026	14.81	14.81	14.16	14.16	14.16	-9.68%	2,823
Apr 13, 2026	16.03	16.07	15.68	15.68	15.68	0.86%	3,453
Apr 10, 2026	15.33	15.54	15.33	15.54	15.54	0.13%	209
Apr 9, 2026	15.95	15.95	15.52	15.52	15.52	-6.12%	208
Apr 8, 2026	16.54	16.54	16.54	16.54	16.54	-1.52%	75
Apr 7, 2026	17.25	17.63	16.79	16.79	16.79	0.65%	2,274
Apr 6, 2026	16.52	16.89	16.52	16.68	16.68	-6.44%	36,544
Apr 2, 2026	17.33	17.83	17.33	17.83	17.83	4.99%	20,776
Apr 1, 2026	17.34	17.34	16.42	16.98	16.98	-6.05%	2,895
Mar 31, 2026	18.42	19.33	18.01	18.08	18.08	-1.28%	45,101
Mar 30, 2026	18.25	18.65	18.25	18.31	18.31	-2.76%	8,628
Mar 27, 2026	19.34	19.34	18.83	18.83	18.83	-4.28%	26,579
Mar 26, 2026	19.76	19.91	19.67	19.67	19.67	2.55%	14,578
Mar 25, 2026	18.85	19.23	18.76	19.18	19.18	3.95%	11,977
Mar 24, 2026	18.45	18.58	18.29	18.45	18.45	0.95%	4,897
Mar 23, 2026	19.76	19.76	18.17	18.28	18.28	-0.14%	8,817
Mar 20, 2026	18.45	18.58	18.31	18.31	18.31	-2.27%	7,364
Mar 19, 2026	18.62	18.91	18.62	18.73	18.73	3.46%	950
Mar 18, 2026	18.42	18.48	18.10	18.10	18.10	1.03%	2,574
Mar 17, 2026	17.99	17.99	17.90	17.92	17.92	1.15%	1,616
Mar 16, 2026	17.37	17.72	17.24	17.72	17.72	1.63%	4,395
Mar 13, 2026	17.68	17.93	17.43	17.43	17.43	-0.50%	2,439
Mar 12, 2026	17.50	17.52	17.50	17.52	17.52	2.62%	410
Mar 11, 2026	17.06	17.21	17.03	17.07	17.07	-1.61%	20,031
Mar 10, 2026	16.50	17.35	16.50	17.35	17.35	7.34%	619
Mar 9, 2026	16.17	16.17	16.17	16.17	16.17	3.04%	180
Mar 6, 2026	16.55	16.55	15.69	15.69	15.69	-7.72%	1,046