AMS:VWRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	144.10	144.26	143.68	143.90	143.90	0.14%	45,035
Jan 27, 2026	144.40	144.48	143.46	143.70	143.70	0.01%	27,694
Jan 26, 2026	143.50	143.98	142.86	143.68	143.68	-0.32%	47,049
Jan 23, 2026	144.48	144.50	143.86	144.14	144.14	-0.24%	29,912
Jan 22, 2026	144.54	145.00	144.20	144.48	144.48	0.63%	36,423
Jan 21, 2026	142.74	143.96	141.92	143.58	143.58	0.24%	38,612
Jan 20, 2026	143.36	143.42	142.10	143.24	143.24	-0.93%	60,817
Jan 19, 2026	144.80	145.18	144.40	144.58	144.58	-1.20%	59,331
Jan 16, 2026	146.58	146.58	145.84	146.34	146.34	-0.23%	26,981
Jan 15, 2026	145.76	146.84	145.74	146.68	146.68	1.16%	26,571
Jan 14, 2026	145.62	145.78	144.56	145.00	145.00	-0.48%	31,100
Jan 13, 2026	145.58	145.98	145.26	145.70	145.70	0.12%	24,759
Jan 12, 2026	144.64	145.52	144.28	145.52	145.52	0.08%	82,692
Jan 9, 2026	144.44	145.50	144.36	145.40	145.40	0.80%	30,939
Jan 8, 2026	143.92	144.30	143.74	144.24	144.24	-0.17%	58,622
Jan 7, 2026	144.54	144.66	144.18	144.48	144.48	0.17%	39,951
Jan 6, 2026	143.60	144.50	143.32	144.24	144.24	0.45%	49,871
Jan 5, 2026	142.98	143.72	142.92	143.60	143.60	1.34%	58,569
Jan 2, 2026	142.14	142.72	141.46	141.70	141.70	-	65,834
Dec 31, 2025	141.78	141.86	141.58	141.70	141.70	-0.23%	15,764
Dec 30, 2025	141.62	142.08	141.60	142.02	142.02	0.30%	43,739
Dec 29, 2025	141.72	141.90	141.30	141.60	141.60	0.14%	52,648
Dec 24, 2025	141.36	141.44	141.20	141.40	141.40	0.11%	18,253
Dec 23, 2025	141.00	141.38	140.74	141.24	141.24	0.23%	43,263
Dec 22, 2025	140.94	141.00	140.54	140.92	140.92	0.13%	40,501
Dec 19, 2025	140.04	140.80	139.68	140.74	140.74	0.46%	32,713
Dec 18, 2025	138.68	140.22	138.56	140.10	140.10	0.79%	26,821
Dec 17, 2025	140.32	140.70	138.96	139.00	138.54	-0.33%	26,414
Dec 16, 2025	139.68	140.10	139.20	139.46	138.99	-0.80%	41,533
Dec 15, 2025	141.02	141.38	140.20	140.58	140.11	0.19%	33,354
Dec 12, 2025	141.90	142.18	140.10	140.32	139.85	-0.60%	24,175
Dec 11, 2025	140.88	141.48	140.68	141.16	140.69	-0.41%	22,973
Dec 10, 2025	141.66	141.90	141.44	141.74	141.27	-0.21%	19,966
Dec 9, 2025	141.90	142.14	141.60	142.04	141.57	0.11%	14,323
Dec 8, 2025	142.16	142.30	141.74	141.88	141.41	-0.18%	18,460
Dec 5, 2025	142.04	142.68	141.84	142.14	141.66	0.42%	35,595
Dec 4, 2025	141.56	141.80	141.24	141.54	141.07	0.24%	17,092
Dec 3, 2025	141.36	141.46	140.50	141.20	140.73	-0.01%	20,908
Dec 2, 2025	141.08	141.86	141.00	141.22	140.75	-0.03%	25,195
Dec 1, 2025	141.04	141.40	140.46	141.26	140.79	-0.38%	33,768
Nov 28, 2025	141.50	142.00	141.50	141.80	141.33	0.33%	23,284
Nov 27, 2025	141.38	141.58	141.26	141.34	140.87	-0.03%	15,795
Nov 26, 2025	140.98	141.48	140.60	141.38	140.91	1.07%	30,102
Nov 25, 2025	139.74	139.88	138.70	139.88	139.41	0.19%	28,825
Nov 24, 2025	138.74	139.76	138.04	139.62	139.15	1.35%	31,886
Nov 21, 2025	136.86	137.94	136.38	137.76	137.30	-1.18%	55,806
Nov 20, 2025	140.44	141.08	139.40	139.40	138.93	0.58%	74,982
Nov 19, 2025	138.02	139.52	137.82	138.60	138.14	0.27%	50,610
Nov 18, 2025	138.28	138.78	137.18	138.22	137.76	-1.33%	48,310
Nov 17, 2025	140.92	141.14	139.64	140.08	139.61	-0.45%	32,652