Wereldhave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	21.35	21.35	20.75	20.85	20.85	-0.71%	94,894
Mar 24, 2026	21.10	21.30	20.90	21.00	21.00	-	79,506
Mar 23, 2026	20.50	21.40	20.25	21.00	21.00	-0.47%	150,902
Mar 20, 2026	21.30	21.55	21.10	21.10	21.10	-	124,519
Mar 19, 2026	21.30	21.40	21.10	21.10	21.10	-2.31%	66,426
Mar 18, 2026	21.65	21.85	21.45	21.60	21.60	0.23%	48,342
Mar 17, 2026	21.65	21.65	21.35	21.55	21.55	0.94%	53,792
Mar 16, 2026	21.05	21.50	21.05	21.35	21.35	1.67%	64,131
Mar 13, 2026	20.85	21.40	20.75	21.00	21.00	-0.24%	69,902
Mar 12, 2026	21.00	21.15	20.85	21.05	21.05	-0.24%	102,206
Mar 11, 2026	21.05	21.25	20.95	21.10	21.10	-1.17%	51,953
Mar 10, 2026	20.95	21.50	20.90	21.35	21.35	3.89%	93,807
Mar 9, 2026	20.75	20.75	20.40	20.55	20.55	-2.61%	144,999
Mar 6, 2026	21.55	21.55	21.05	21.10	21.10	-2.09%	140,789
Mar 5, 2026	21.70	21.85	21.40	21.55	21.55	-	123,018
Mar 4, 2026	21.30	21.70	21.15	21.55	21.55	1.17%	112,141
Mar 3, 2026	22.60	22.60	21.15	21.30	21.30	-6.58%	189,194
Mar 2, 2026	22.90	23.05	22.60	22.80	22.80	-2.15%	69,029
Feb 27, 2026	22.95	23.30	22.95	23.30	23.30	1.53%	147,088
Feb 26, 2026	22.80	23.20	22.80	22.95	22.95	0.44%	59,661
Feb 25, 2026	22.70	22.85	22.40	22.85	22.85	1.11%	78,780
Feb 24, 2026	22.60	22.95	22.55	22.60	22.60	-0.44%	70,109
Feb 23, 2026	22.50	22.75	22.30	22.70	22.70	0.89%	85,906
Feb 20, 2026	22.40	22.50	22.25	22.50	22.50	0.45%	48,451
Feb 19, 2026	22.35	22.40	22.10	22.40	22.40	0.22%	55,218
Feb 18, 2026	22.05	22.50	21.95	22.35	22.35	1.36%	95,642
Feb 17, 2026	21.50	22.15	21.50	22.05	22.05	1.61%	55,636
Feb 16, 2026	21.60	21.75	21.45	21.70	21.70	0.23%	61,704
Feb 13, 2026	21.25	21.65	21.15	21.65	21.65	1.88%	74,315
Feb 12, 2026	21.65	21.65	21.00	21.25	21.25	-1.85%	112,615
Feb 11, 2026	21.75	22.10	21.55	21.65	21.65	-0.23%	110,493
Feb 10, 2026	22.80	22.80	21.70	21.70	21.70	-0.69%	239,734
Feb 9, 2026	21.75	21.90	21.45	21.85	21.85	1.39%	143,378
Feb 6, 2026	21.40	21.70	21.25	21.55	21.55	1.17%	91,426
Feb 5, 2026	21.10	21.30	20.85	21.30	21.30	0.71%	103,238
Feb 4, 2026	21.15	21.30	21.00	21.15	21.15	-	95,850
Feb 3, 2026	21.35	21.55	21.00	21.15	21.15	-0.47%	218,233
Feb 2, 2026	20.90	21.35	20.80	21.25	21.25	1.92%	100,905
Jan 30, 2026	20.70	20.85	20.55	20.85	20.85	0.97%	155,510
Jan 29, 2026	20.70	20.70	20.50	20.65	20.65	0.24%	94,873
Jan 28, 2026	20.60	20.60	20.45	20.60	20.60	0.24%	69,848
Jan 27, 2026	20.35	20.60	20.15	20.55	20.55	0.98%	47,587
Jan 26, 2026	20.40	20.40	20.20	20.35	20.35	0.25%	50,251
Jan 23, 2026	20.40	20.40	20.15	20.30	20.30	-0.49%	33,722
Jan 22, 2026	20.20	20.45	20.15	20.40	20.40	2.00%	83,641
Jan 21, 2026	20.20	20.20	19.78	20.00	20.00	-0.99%	125,006
Jan 20, 2026	20.50	20.60	20.10	20.20	20.20	-1.94%	77,845
Jan 19, 2026	20.50	20.60	20.35	20.60	20.60	-0.48%	82,414
Jan 16, 2026	20.65	20.85	20.40	20.70	20.70	0.24%	94,113
Jan 15, 2026	20.70	20.80	20.45	20.65	20.65	0.24%	110,516