AMS:VWCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	162.71	164.20	162.29	162.31	162.31	-0.92%	12,614
Jun 4, 2026	163.37	163.82	162.36	163.82	163.82	-0.19%	16,689
Jun 3, 2026	165.00	165.10	164.00	164.13	164.13	-0.42%	7,809
Jun 2, 2026	164.08	164.89	163.80	164.82	164.82	0.62%	11,979
Jun 1, 2026	163.94	164.17	163.26	163.82	163.82	0.43%	16,048
May 29, 2026	163.30	163.71	163.07	163.11	163.11	0.20%	9,392
May 28, 2026	162.24	162.78	161.88	162.78	162.78	0.31%	7,511
May 27, 2026	162.46	163.06	162.00	162.28	162.28	-0.18%	26,335
May 26, 2026	162.52	163.00	162.12	162.57	162.57	-0.10%	11,082
May 25, 2026	162.53	162.89	162.33	162.74	162.74	0.72%	8,561
May 22, 2026	161.07	161.58	160.76	161.58	161.58	1.07%	10,372
May 21, 2026	159.70	160.25	159.40	159.86	159.86	0.07%	11,530
May 20, 2026	158.39	160.00	158.36	159.74	159.74	0.96%	5,333
May 19, 2026	158.69	159.19	157.94	158.23	158.23	0.03%	8,935
May 18, 2026	158.15	159.35	157.90	158.18	158.18	-0.75%	22,540
May 15, 2026	159.95	160.03	158.70	159.37	159.37	-1.04%	17,656
May 14, 2026	159.73	161.10	159.63	161.04	161.04	1.25%	9,149
May 13, 2026	158.91	159.32	158.27	159.05	159.05	1.32%	13,425
May 12, 2026	157.57	158.00	156.85	156.98	156.98	-1.03%	10,138
May 11, 2026	158.04	158.62	157.78	158.62	158.62	0.31%	24,953
May 8, 2026	157.75	158.21	157.60	158.13	158.13	0.12%	8,234
May 7, 2026	158.64	158.78	157.91	157.95	157.95	-0.04%	14,630
May 6, 2026	156.82	158.15	156.79	158.01	158.01	1.32%	15,707
May 5, 2026	155.19	156.05	155.18	155.96	155.96	0.85%	7,082
May 4, 2026	155.26	155.57	154.33	154.64	154.64	0.44%	19,289
Apr 30, 2026	153.03	154.36	153.00	153.97	153.97	0.56%	6,051
Apr 29, 2026	153.78	153.83	153.00	153.11	153.11	0.15%	8,461
Apr 28, 2026	154.02	154.17	152.88	152.88	152.88	-0.40%	6,112
Apr 27, 2026	153.76	153.96	153.38	153.49	153.49	-0.04%	7,737
Apr 24, 2026	153.53	154.00	153.10	153.56	153.56	-0.15%	8,778
Apr 23, 2026	153.12	153.82	152.80	153.79	153.79	0.24%	6,529
Apr 22, 2026	153.23	153.45	152.70	153.42	153.42	0.52%	10,562
Apr 21, 2026	153.25	153.83	152.48	152.63	152.63	-0.12%	12,677
Apr 20, 2026	152.75	153.34	152.37	152.81	152.81	-0.47%	10,263
Apr 17, 2026	151.64	153.71	151.56	153.53	153.53	1.23%	22,299
Apr 16, 2026	151.66	151.80	151.26	151.67	151.67	0.60%	6,527
Apr 15, 2026	150.48	150.87	150.37	150.77	150.77	0.38%	7,757
Apr 14, 2026	149.18	150.25	149.12	150.20	150.20	1.16%	11,737
Apr 13, 2026	147.71	148.66	147.52	148.48	148.48	-0.06%	11,928
Apr 10, 2026	148.58	148.93	148.49	148.57	148.57	0.48%	7,942
Apr 9, 2026	148.02	148.07	147.43	147.86	147.86	-0.10%	5,551
Apr 8, 2026	148.41	148.81	147.50	148.01	148.01	2.90%	28,598
Apr 7, 2026	145.20	145.76	143.56	143.84	143.84	-0.56%	15,974
Apr 2, 2026	142.98	144.91	142.50	144.64	144.64	-0.07%	11,936
Apr 1, 2026	144.72	144.96	143.90	144.74	144.74	2.07%	11,368
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