Wereldhave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	20.05	20.60	20.05	20.60	20.60	3.10%	142,195
Jan 13, 2026	19.80	20.10	19.78	19.98	19.98	1.52%	116,343
Jan 12, 2026	19.56	19.80	19.48	19.68	19.68	0.41%	61,382
Jan 9, 2026	19.74	19.74	19.48	19.60	19.60	-0.71%	152,802
Jan 8, 2026	19.70	19.74	19.44	19.74	19.74	0.41%	100,310
Jan 7, 2026	19.36	19.72	19.32	19.66	19.66	1.55%	79,720
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