Wereldhave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	17.78	17.84	17.48	17.66	-	-0.79%	54,126
Sep 24, 2026	17.88	17.98	17.78	17.80	17.80	-0.45%	67,733
Sep 23, 2026	18.12	18.14	17.84	17.88	17.88	-0.78%	38,613
Sep 22, 2026	17.86	18.14	17.86	18.02	18.02	0.67%	77,456
Sep 21, 2026	17.82	17.96	17.80	17.90	17.90	-	161,605
Sep 18, 2026	18.18	18.22	17.90	17.90	17.90	-2.19%	261,661
Sep 17, 2026	18.10	18.32	18.10	18.30	18.30	1.44%	114,771
Sep 16, 2026	18.02	18.12	18.02	18.04	18.04	-0.11%	48,757
Sep 15, 2026	17.92	18.06	17.78	18.06	18.06	0.56%	48,328
Sep 14, 2026	18.00	18.08	17.92	17.96	17.96	-0.44%	45,715
Sep 11, 2026	18.02	18.10	17.94	18.04	18.04	0.11%	59,090
Sep 10, 2026	18.20	18.28	18.00	18.02	18.02	-1.21%	53,737
Sep 9, 2026	18.24	18.40	18.18	18.24	18.24	-1.19%	66,654
Sep 8, 2026	18.36	18.46	18.14	18.46	18.46	0.33%	70,437
Sep 7, 2026	18.70	18.74	18.36	18.40	18.40	-1.92%	79,788
Sep 4, 2026	18.60	18.76	18.56	18.76	18.76	0.86%	38,590
Sep 3, 2026	18.42	18.60	18.42	18.60	18.60	0.76%	62,700
Sep 2, 2026	18.44	18.68	18.38	18.46	18.46	-0.43%	59,678
Sep 1, 2026	18.80	18.80	18.42	18.54	18.54	-0.32%	44,110
Aug 31, 2026	18.70	18.84	18.60	18.60	18.60	-0.64%	60,953
Aug 28, 2026	18.42	18.72	18.42	18.72	18.72	1.52%	92,242
Aug 27, 2026	18.58	18.66	18.34	18.44	18.44	-0.32%	75,337
Aug 26, 2026	18.58	18.58	18.44	18.50	18.50	0.11%	30,392
Aug 25, 2026	18.50	18.64	18.44	18.48	18.48	0.22%	43,610
Aug 24, 2026	18.48	18.52	18.36	18.44	18.44	-0.22%	57,563
Aug 21, 2026	18.50	18.56	18.40	18.48	18.48	0.22%	47,236
Aug 20, 2026	18.44	18.54	18.34	18.44	18.44	-	70,872
Aug 19, 2026	18.50	18.50	18.32	18.44	18.44	0.22%	73,811
Aug 18, 2026	18.62	18.62	18.40	18.40	18.40	-0.65%	60,236
Aug 17, 2026	18.50	18.70	18.48	18.52	18.52	-0.22%	58,077
Aug 14, 2026	18.58	18.68	18.52	18.56	18.56	0.11%	57,284
Aug 13, 2026	18.74	18.76	18.54	18.54	18.54	-0.86%	46,747
Aug 12, 2026	18.60	18.84	18.60	18.70	18.70	0.32%	37,581
Aug 11, 2026	18.62	18.72	18.56	18.64	18.64	-0.11%	65,117
Aug 10, 2026	18.84	18.92	18.54	18.66	18.66	-0.85%	41,325
Aug 7, 2026	18.90	18.98	18.70	18.82	18.82	-0.53%	56,057
Aug 6, 2026	18.90	19.04	18.86	18.92	18.92	0.42%	42,128
Aug 5, 2026	18.94	18.94	18.76	18.84	18.84	-0.53%	62,815
Aug 4, 2026	18.82	19.14	18.82	18.94	18.94	-0.11%	61,777
Aug 3, 2026	19.04	19.20	18.86	18.96	18.96	-0.94%	53,526
Jul 31, 2026	19.20	19.40	19.04	19.14	19.14	-0.73%	50,714
Jul 30, 2026	19.12	19.48	19.12	19.28	19.28	0.84%	84,908
Jul 29, 2026	19.14	19.34	19.12	19.12	19.12	-0.62%	81,187
Jul 28, 2026	19.20	19.40	19.10	19.24	19.24	0.73%	106,035
Jul 27, 2026	18.88	19.16	18.80	19.10	19.10	1.49%	85,980
Jul 24, 2026	18.60	18.90	18.56	18.82	18.82	0.97%	120,562
Jul 23, 2026	18.40	18.64	18.30	18.64	18.64	0.76%	113,259
Jul 22, 2026	18.56	18.76	18.30	18.50	18.50	1.54%	131,435
Jul 21, 2026	19.06	19.26	18.14	18.22	18.22	-4.51%	277,214
Jul 20, 2026	18.88	19.10	18.80	19.08	19.08	0.42%	76,928