AMS:VWCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	149.60	150.00	148.83	149.66	149.66	0.41%	8,397
Feb 19, 2026	149.31	149.54	148.70	149.05	149.05	-0.29%	3,516
Feb 18, 2026	148.45	149.55	148.38	149.48	149.48	1.15%	3,293
Feb 17, 2026	147.68	148.08	146.90	147.79	147.79	0.16%	7,506
Feb 16, 2026	147.74	148.11	147.38	147.55	147.55	-0.14%	13,059
Feb 13, 2026	147.30	147.99	146.60	147.75	147.75	-0.03%	10,867
Feb 12, 2026	149.72	149.77	147.80	147.80	147.80	-0.89%	4,328
Feb 11, 2026	148.86	150.00	148.33	149.13	149.13	0.17%	12,958
Feb 10, 2026	148.53	149.17	148.49	148.87	148.87	0.21%	5,304
Feb 9, 2026	148.15	148.49	147.10	148.55	148.55	0.59%	9,357
Feb 6, 2026	145.77	147.80	145.76	147.68	147.68	0.92%	7,433
Feb 5, 2026	147.52	147.81	145.69	146.33	146.33	-0.94%	4,559
Feb 4, 2026	148.08	148.80	147.68	147.72	147.72	-0.17%	10,313
Feb 3, 2026	149.18	149.44	148.00	147.97	147.97	-0.36%	16,061
Feb 2, 2026	145.81	148.56	145.66	148.51	148.51	0.97%	6,911
Jan 30, 2026	146.16	147.54	146.10	147.08	147.08	0.59%	5,456
Jan 29, 2026	147.55	148.02	145.60	146.22	146.22	-0.80%	8,964
Jan 28, 2026	147.57	147.67	147.20	147.39	147.39	0.18%	4,796
Jan 27, 2026	147.94	147.94	147.00	147.13	147.13	-0.08%	4,091
Jan 26, 2026	146.99	147.41	146.35	147.24	147.24	-0.28%	7,583
Jan 23, 2026	147.96	148.03	147.40	147.65	147.65	-0.24%	7,500
Jan 22, 2026	148.05	148.51	147.65	148.01	148.01	0.63%	7,352
Jan 21, 2026	146.23	147.40	145.34	147.09	147.09	0.32%	10,156
Jan 20, 2026	146.85	146.92	145.60	146.62	146.62	-0.95%	5,367
Jan 19, 2026	148.34	148.66	147.86	148.02	148.02	-1.19%	12,620
Jan 16, 2026	150.12	150.18	149.48	149.81	149.81	-0.32%	9,784
Jan 15, 2026	149.27	150.37	149.24	150.29	150.29	1.17%	2,799
Jan 14, 2026	149.17	149.28	148.16	148.55	148.55	-0.39%	8,650
Jan 13, 2026	149.08	149.48	148.80	149.13	149.13	0.07%	4,923
Jan 12, 2026	148.13	149.12	147.80	149.02	149.02	0.10%	16,726
Jan 9, 2026	147.94	149.01	147.82	148.88	148.88	0.81%	32,034
Jan 8, 2026	147.40	147.83	147.28	147.68	147.68	-0.19%	4,451
Jan 7, 2026	148.04	148.15	147.67	147.96	147.96	0.18%	5,995
Jan 6, 2026	147.07	148.02	146.80	147.69	147.69	0.43%	10,356
Jan 5, 2026	146.50	147.18	146.28	147.06	147.06	1.34%	14,689
Jan 2, 2026	145.49	146.14	144.92	145.12	145.12	-0.10%	10,691
Dec 31, 2025	145.22	145.28	145.01	145.26	145.26	-0.15%	5,116
Dec 30, 2025	145.05	145.59	145.05	145.48	145.48	0.27%	9,721
Dec 29, 2025	145.32	145.32	144.78	145.09	145.09	0.15%	12,014
Dec 24, 2025	144.78	145.00	144.60	144.87	144.87	0.13%	3,211
Dec 23, 2025	144.41	144.78	144.11	144.68	144.68	0.23%	8,070
Dec 22, 2025	144.36	144.44	143.92	144.35	144.35	0.14%	12,311
Dec 19, 2025	143.47	144.19	143.09	144.15	144.15	0.54%	3,653
Dec 18, 2025	142.03	143.50	142.03	143.38	143.38	0.96%	2,296
Dec 17, 2025	143.31	143.65	141.95	142.02	142.02	-0.19%	5,394
Dec 16, 2025	142.57	143.01	142.17	142.28	142.28	-0.85%	6,263
Dec 15, 2025	144.00	144.32	143.10	143.51	143.51	0.14%	12,380
Dec 12, 2025	144.93	145.47	143.14	143.32	143.32	-0.45%	25,159
Dec 11, 2025	143.78	144.40	143.73	143.97	143.97	-0.52%	2,306
Dec 10, 2025	144.69	144.86	144.40	144.72	144.72	-0.19%	2,219