Wereldhave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	20.50	20.60	20.50	20.60	-	0.73%	1,477
May 26, 2026	20.80	20.80	20.40	20.45	20.45	-1.92%	100,617
May 25, 2026	20.65	20.85	20.65	20.85	20.85	1.46%	35,799
May 22, 2026	20.55	20.70	20.45	20.55	20.55	0.24%	73,041
May 21, 2026	20.65	20.80	20.50	20.50	20.50	-0.97%	78,356
May 20, 2026	20.40	20.70	20.25	20.70	20.70	1.72%	76,808
May 19, 2026	20.30	20.50	20.30	20.35	20.35	0.25%	61,937
May 18, 2026	20.15	20.35	19.90	20.30	20.30	0.50%	229,748
May 15, 2026	19.98	20.30	19.94	20.20	20.20	-	249,556
May 14, 2026	21.65	21.75	21.45	21.50	20.20	-0.46%	197,787
May 13, 2026	21.55	21.60	21.35	21.60	20.29	0.47%	180,454
May 12, 2026	21.70	21.75	21.50	21.50	20.20	-0.69%	155,229
May 11, 2026	21.65	21.85	21.50	21.65	20.34	0.23%	85,499
May 8, 2026	21.75	21.85	21.50	21.60	20.29	-1.37%	98,168
May 7, 2026	22.10	22.20	21.75	21.90	20.58	-0.90%	114,283
May 6, 2026	21.95	22.25	21.85	22.10	20.76	1.61%	122,570
May 5, 2026	21.85	22.05	21.60	21.75	20.43	0.46%	136,193
May 4, 2026	22.05	22.15	21.50	21.65	20.34	-1.59%	137,701
Apr 30, 2026	21.85	22.10	21.60	22.00	20.67	0.69%	80,517
Apr 29, 2026	22.20	22.20	21.75	21.85	20.53	-1.80%	60,430
Apr 28, 2026	22.35	22.35	22.05	22.25	20.90	0.23%	41,704
Apr 27, 2026	22.15	22.35	21.95	22.20	20.86	0.23%	43,219
Apr 24, 2026	22.05	22.40	22.05	22.15	20.81	-0.45%	79,829
Apr 23, 2026	22.15	22.40	22.10	22.25	20.90	-	141,882
Apr 22, 2026	22.50	22.60	22.10	22.25	20.90	-0.22%	108,315
Apr 21, 2026	22.55	22.95	22.30	22.30	20.95	-1.11%	65,530
Apr 20, 2026	22.85	22.85	22.45	22.55	21.19	-1.74%	75,729
Apr 17, 2026	22.40	22.95	22.05	22.95	21.56	3.61%	96,033
Apr 16, 2026	22.20	22.30	22.05	22.15	20.81	-0.23%	85,221
Apr 15, 2026	22.40	22.40	22.10	22.20	20.86	-	46,714
Apr 14, 2026	22.10	22.30	22.10	22.20	20.86	-	42,557
Apr 13, 2026	22.35	22.40	22.15	22.20	20.86	-1.11%	78,691
Apr 10, 2026	22.40	22.55	22.30	22.45	21.09	0.22%	297,893
Apr 9, 2026	22.25	22.40	22.15	22.40	21.05	0.45%	59,634
Apr 8, 2026	22.35	22.45	22.00	22.30	20.95	3.48%	97,929
Apr 7, 2026	21.95	22.00	21.55	21.55	20.25	-1.60%	90,574
Apr 2, 2026	21.50	22.00	21.50	21.90	20.58	0.69%	59,897
Apr 1, 2026	21.60	21.85	21.50	21.75	20.43	2.35%	89,311
Mar 31, 2026	20.95	21.35	20.95	21.25	19.97	1.19%	81,902
Mar 30, 2026	20.45	21.05	20.40	21.00	19.73	2.69%	49,360
Mar 27, 2026	20.60	20.60	20.30	20.45	19.21	-0.97%	122,973
Mar 26, 2026	20.70	20.80	20.55	20.65	19.40	-0.96%	126,788
Mar 25, 2026	21.35	21.35	20.75	20.85	19.59	-0.71%	94,894
Mar 24, 2026	21.10	21.30	20.90	21.00	19.73	-	79,506
Mar 23, 2026	20.50	21.40	20.25	21.00	19.73	-0.47%	150,902
Mar 20, 2026	21.30	21.55	21.10	21.10	19.82	-	124,519
Mar 19, 2026	21.30	21.40	21.10	21.10	19.82	-2.31%	66,426
Mar 18, 2026	21.65	21.85	21.45	21.60	20.29	0.23%	48,342
Mar 17, 2026	21.65	21.65	21.35	21.55	20.25	0.94%	53,792
Mar 16, 2026	21.05	21.50	21.05	21.35	20.06	1.67%	64,131