Wereldhave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	18.74	18.74	18.38	18.60	18.60	-0.43%	47,049
Oct 23, 2025	18.70	18.72	18.62	18.68	18.68	0.43%	41,030
Oct 22, 2025	18.48	18.66	18.48	18.60	18.60	0.65%	75,510
Oct 21, 2025	18.50	18.54	18.34	18.48	18.48	0.22%	52,573
Oct 20, 2025	18.42	18.50	18.28	18.44	18.44	0.33%	40,908
Oct 17, 2025	18.74	18.74	18.28	18.38	18.38	-1.50%	75,381
Oct 16, 2025	18.62	18.74	18.44	18.66	18.66	-0.21%	97,141
Oct 15, 2025	18.78	18.78	18.60	18.70	18.70	-0.11%	26,567
Oct 14, 2025	18.68	18.88	18.60	18.72	18.72	0.43%	85,467
Oct 13, 2025	18.62	18.82	18.62	18.64	18.64	0.11%	72,159
Oct 10, 2025	18.62	18.80	18.56	18.62	18.62	0.22%	32,977
Oct 9, 2025	18.58	18.72	18.54	18.58	18.58	0.11%	57,900
Oct 8, 2025	18.52	18.72	18.52	18.56	18.56	0.22%	26,141
Oct 7, 2025	18.64	18.74	18.50	18.52	18.52	-1.49%	95,250
Oct 6, 2025	18.98	19.00	18.62	18.80	18.80	-1.26%	61,808
Oct 3, 2025	19.00	19.18	18.96	19.04	19.04	0.32%	83,300
Oct 2, 2025	19.08	19.08	18.86	18.98	18.98	-0.11%	65,130
Oct 1, 2025	19.00	19.08	18.74	19.00	19.00	-0.11%	63,030
Sep 30, 2025	18.76	19.02	18.72	19.02	19.02	1.06%	159,946
Sep 29, 2025	18.74	18.82	18.60	18.82	18.82	0.53%	58,405
Sep 26, 2025	18.66	18.82	18.52	18.72	18.72	0.75%	75,711
Sep 25, 2025	18.66	18.78	18.52	18.58	18.58	-0.75%	74,090
Sep 24, 2025	18.52	18.82	18.52	18.72	18.72	0.97%	66,441
Sep 23, 2025	18.52	18.66	18.46	18.54	18.54	0.11%	65,957
Sep 22, 2025	18.56	18.62	18.40	18.52	18.52	-0.32%	47,238
Sep 19, 2025	18.48	18.58	18.46	18.58	18.58	0.54%	251,470
Sep 18, 2025	18.42	18.58	18.36	18.48	18.48	-	47,963
Sep 17, 2025	18.50	18.50	18.30	18.48	18.48	0.87%	47,445
Sep 16, 2025	18.70	18.70	18.32	18.32	18.32	-2.14%	70,050
Sep 15, 2025	18.90	18.96	18.70	18.72	18.72	-0.64%	37,200
Sep 12, 2025	18.86	18.90	18.70	18.84	18.84	0.11%	50,686
Sep 11, 2025	18.80	18.94	18.72	18.82	18.82	0.11%	95,401
Sep 10, 2025	18.74	18.90	18.50	18.80	18.80	0.32%	134,833
Sep 9, 2025	18.78	18.82	18.64	18.74	18.74	0.32%	75,461
Sep 8, 2025	18.70	18.82	18.60	18.68	18.68	0.11%	57,815
Sep 5, 2025	18.70	18.70	18.44	18.66	18.66	0.21%	82,061
Sep 4, 2025	18.64	18.76	18.56	18.62	18.62	0.65%	56,404
Sep 3, 2025	18.28	18.58	18.10	18.50	18.50	1.20%	90,545
Sep 2, 2025	18.56	18.60	18.14	18.28	18.28	-2.14%	106,330
Sep 1, 2025	18.64	18.68	18.50	18.68	18.68	0.54%	71,375
Aug 29, 2025	18.48	18.62	18.34	18.58	18.58	0.76%	64,971
Aug 28, 2025	18.82	18.86	18.44	18.44	18.44	-1.71%	79,651
Aug 27, 2025	18.78	18.90	18.64	18.76	18.76	-0.21%	50,220
Aug 26, 2025	18.94	18.96	18.66	18.80	18.80	-0.53%	100,101
Aug 25, 2025	18.98	19.08	18.90	18.90	18.90	-0.53%	63,683