Wereldhave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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