Wereldhave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	19.36	19.58	19.32	19.48	-	0.62%	29,993
Jan 6, 2026	19.40	19.48	19.12	19.36	19.36	-	63,653
Jan 5, 2026	19.38	19.42	19.10	19.36	19.36	0.62%	72,001
Jan 2, 2026	19.22	19.46	19.16	19.24	19.24	-0.10%	50,253
Dec 31, 2025	19.30	19.30	19.14	19.26	19.26	-	22,536
Dec 30, 2025	19.26	19.30	19.16	19.26	19.26	0.10%	57,927
Dec 29, 2025	19.08	19.32	19.00	19.24	19.24	0.73%	56,460
Dec 24, 2025	19.12	19.12	19.02	19.10	19.10	-0.21%	10,118
Dec 23, 2025	19.20	19.22	19.10	19.14	19.14	-0.52%	31,978
Dec 22, 2025	19.00	19.24	18.92	19.24	19.24	0.63%	51,936
Dec 19, 2025	19.10	19.18	18.96	19.12	19.12	0.10%	166,930
Dec 18, 2025	18.96	19.16	18.94	19.10	19.10	0.84%	67,558
Dec 17, 2025	18.84	18.98	18.84	18.94	18.94	-	42,976
Dec 16, 2025	18.74	18.94	18.70	18.94	18.94	0.96%	35,567
Dec 15, 2025	18.80	18.96	18.70	18.76	18.76	0.11%	53,743
Dec 12, 2025	18.62	18.76	18.56	18.74	18.74	0.11%	100,161
Dec 11, 2025	18.70	18.72	18.54	18.72	18.72	-	47,453
Dec 10, 2025	18.92	18.92	18.66	18.72	18.72	-0.64%	75,921
Dec 9, 2025	19.00	19.02	18.74	18.84	18.84	-0.74%	87,256
Dec 8, 2025	19.20	19.26	18.98	18.98	18.98	-1.25%	78,116
Dec 5, 2025	19.40	19.44	19.12	19.22	19.22	-0.83%	86,186
Dec 4, 2025	19.74	19.74	19.38	19.38	19.38	-1.52%	99,092
Dec 3, 2025	19.90	19.92	19.58	19.68	19.68	-1.40%	74,416
Dec 2, 2025	20.00	20.00	19.82	19.96	19.96	-0.45%	96,472
Dec 1, 2025	20.00	20.10	19.84	20.05	20.05	0.35%	89,685
Nov 28, 2025	20.20	20.30	19.86	19.98	19.98	-1.09%	64,011
Nov 27, 2025	20.00	20.20	20.00	20.20	20.20	0.50%	76,082
Nov 26, 2025	19.70	20.10	19.62	20.10	20.10	1.52%	140,193
Nov 25, 2025	19.52	19.88	19.48	19.80	19.80	1.43%	101,111
Nov 24, 2025	19.48	19.62	19.24	19.52	19.52	0.93%	174,549
Nov 21, 2025	19.04	19.34	18.90	19.34	19.34	1.15%	163,650
Nov 20, 2025	19.10	19.16	18.96	19.12	19.12	0.42%	39,757
Nov 19, 2025	18.96	19.06	18.70	19.04	19.04	0.74%	42,932
Nov 18, 2025	18.96	19.00	18.80	18.90	18.90	-1.15%	53,793
Nov 17, 2025	19.06	19.18	18.92	19.12	19.12	-	64,720
Nov 14, 2025	19.30	19.30	19.00	19.12	19.12	-1.14%	74,969
Nov 13, 2025	19.26	19.46	19.16	19.34	19.34	0.42%	74,690
Nov 12, 2025	19.28	19.36	19.14	19.26	19.26	0.21%	43,078
Nov 11, 2025	19.20	19.34	19.14	19.22	19.22	-	30,066
Nov 10, 2025	19.34	19.40	19.22	19.22	19.22	-0.41%	33,281
Nov 7, 2025	19.52	19.54	19.04	19.30	19.30	-1.53%	60,989
Nov 6, 2025	19.48	19.60	19.32	19.60	19.60	1.24%	80,792
Nov 5, 2025	19.10	19.42	18.98	19.36	19.36	1.36%	144,330
Nov 4, 2025	18.72	19.16	18.66	19.10	19.10	3.24%	194,475
Nov 3, 2025	18.38	18.50	18.28	18.50	18.50	0.43%	83,454
Oct 31, 2025	18.42	18.58	18.42	18.42	18.42	-0.11%	111,305
Oct 30, 2025	18.54	18.54	18.36	18.44	18.44	-0.11%	48,731
Oct 29, 2025	18.42	18.56	18.36	18.46	18.46	0.54%	46,815
Oct 28, 2025	18.48	18.56	18.36	18.36	18.36	-0.97%	55,698
Oct 27, 2025	18.60	18.60	18.38	18.54	18.54	-0.32%	86,445