AMS:VWCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	141.34	142.25	141.06	141.80	141.80	-0.02%	23,298
Mar 30, 2026	140.77	141.90	140.70	141.84	141.84	0.58%	13,884
Mar 27, 2026	142.83	142.84	140.75	141.02	141.02	-1.30%	9,963
Mar 26, 2026	143.86	144.03	142.88	142.88	142.88	-1.12%	10,713
Mar 25, 2026	144.52	144.93	143.98	144.50	144.50	0.80%	7,360
Mar 24, 2026	143.42	143.74	142.20	143.36	143.36	-0.04%	6,908
Mar 23, 2026	140.69	146.65	140.50	143.41	143.41	0.52%	14,762
Mar 20, 2026	144.76	144.98	142.62	142.66	142.66	-1.15%	12,250
Mar 19, 2026	145.86	146.11	144.19	144.33	144.33	-1.68%	13,153
Mar 18, 2026	148.65	148.75	146.74	146.79	146.79	-0.69%	5,295
Mar 17, 2026	147.16	148.44	146.92	147.80	147.80	0.30%	5,322
Mar 16, 2026	147.20	147.94	146.57	147.36	147.36	0.48%	6,129
Mar 13, 2026	146.40	148.08	146.25	146.66	146.66	-0.20%	2,454
Mar 12, 2026	147.81	147.88	146.40	146.96	146.96	-0.68%	5,735
Mar 11, 2026	147.86	148.46	147.49	147.96	147.96	-0.26%	8,221
Mar 10, 2026	148.02	148.67	147.30	148.35	148.35	1.36%	4,238
Mar 9, 2026	144.81	146.53	144.53	146.37	146.37	-0.35%	28,277
Mar 6, 2026	148.77	148.88	146.27	146.88	146.88	-0.86%	7,773
Mar 5, 2026	149.13	149.80	148.13	148.16	148.16	-0.74%	5,740
Mar 4, 2026	147.65	149.34	147.59	149.26	149.26	1.09%	3,554
Mar 3, 2026	148.74	148.85	146.50	147.65	147.65	-1.43%	13,391
Mar 2, 2026	148.56	150.29	148.27	149.80	149.80	-0.04%	17,241
Feb 27, 2026	150.39	150.69	149.14	149.87	149.87	-0.38%	6,955
Feb 26, 2026	150.98	151.35	149.75	150.44	150.44	-0.24%	7,845
Feb 25, 2026	150.20	151.03	150.20	150.80	150.80	0.66%	9,537
Feb 24, 2026	149.02	150.00	148.74	149.81	149.81	0.63%	10,438
Feb 23, 2026	149.15	150.18	148.50	148.86	148.86	-0.53%	13,467
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