Wereldhave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	21.95	22.25	21.85	22.10	22.10	1.61%	122,570
May 5, 2026	21.85	22.05	21.60	21.75	21.75	0.46%	136,193
May 4, 2026	22.05	22.15	21.50	21.65	21.65	-1.59%	137,701
Apr 30, 2026	21.85	22.10	21.60	22.00	22.00	0.69%	80,517
Apr 29, 2026	22.20	22.20	21.75	21.85	21.85	-1.80%	60,430
Apr 28, 2026	22.35	22.35	22.05	22.25	22.25	0.23%	41,704
Apr 27, 2026	22.15	22.35	21.95	22.20	22.20	0.23%	43,219
Apr 24, 2026	22.05	22.40	22.05	22.15	22.15	-0.45%	79,829
Apr 23, 2026	22.15	22.40	22.10	22.25	22.25	-	141,882
Apr 22, 2026	22.50	22.60	22.10	22.25	22.25	-0.22%	108,315
Apr 21, 2026	22.55	22.95	22.30	22.30	22.30	-1.11%	65,530
Apr 20, 2026	22.85	22.85	22.45	22.55	22.55	-1.74%	75,729
Apr 17, 2026	22.40	22.95	22.05	22.95	22.95	3.61%	96,033
Apr 16, 2026	22.20	22.30	22.05	22.15	22.15	-0.23%	85,221
Apr 15, 2026	22.40	22.40	22.10	22.20	22.20	-	46,714
Apr 14, 2026	22.10	22.30	22.10	22.20	22.20	-	42,557
Apr 13, 2026	22.35	22.40	22.15	22.20	22.20	-1.11%	78,691
Apr 10, 2026	22.40	22.55	22.30	22.45	22.45	0.22%	297,893
Apr 9, 2026	22.25	22.40	22.15	22.40	22.40	0.45%	59,634
Apr 8, 2026	22.35	22.45	22.00	22.30	22.30	3.48%	97,929
Apr 7, 2026	21.95	22.00	21.55	21.55	21.55	-1.60%	90,574
Apr 2, 2026	21.50	22.00	21.50	21.90	21.90	0.69%	59,897
Apr 1, 2026	21.60	21.85	21.50	21.75	21.75	2.35%	89,311
Mar 31, 2026	20.95	21.35	20.95	21.25	21.25	1.19%	81,902
Mar 30, 2026	20.45	21.05	20.40	21.00	21.00	2.69%	49,360
Mar 27, 2026	20.60	20.60	20.30	20.45	20.45	-0.97%	122,973
Mar 26, 2026	20.70	20.80	20.55	20.65	20.65	-0.96%	126,788
Mar 25, 2026	21.35	21.35	20.75	20.85	20.85	-0.71%	94,894
Mar 24, 2026	21.10	21.30	20.90	21.00	21.00	-	79,506
Mar 23, 2026	20.50	21.40	20.25	21.00	21.00	-0.47%	150,902
Mar 20, 2026	21.30	21.55	21.10	21.10	21.10	-	124,519
Mar 19, 2026	21.30	21.40	21.10	21.10	21.10	-2.31%	66,426
Mar 18, 2026	21.65	21.85	21.45	21.60	21.60	0.23%	48,342
Mar 17, 2026	21.65	21.65	21.35	21.55	21.55	0.94%	53,792
Mar 16, 2026	21.05	21.50	21.05	21.35	21.35	1.67%	64,131
Mar 13, 2026	20.85	21.40	20.75	21.00	21.00	-0.24%	69,902
Mar 12, 2026	21.00	21.15	20.85	21.05	21.05	-0.24%	102,206
Mar 11, 2026	21.05	21.25	20.95	21.10	21.10	-1.17%	51,953
Mar 10, 2026	20.95	21.50	20.90	21.35	21.35	3.89%	93,807
Mar 9, 2026	20.75	20.75	20.40	20.55	20.55	-2.61%	144,999
Mar 6, 2026	21.55	21.55	21.05	21.10	21.10	-2.09%	140,789
Mar 5, 2026	21.70	21.85	21.40	21.55	21.55	-	123,018
Mar 4, 2026	21.30	21.70	21.15	21.55	21.55	1.17%	112,141
Mar 3, 2026	22.60	22.60	21.15	21.30	21.30	-6.58%	189,194
Mar 2, 2026	22.90	23.05	22.60	22.80	22.80	-2.15%	69,029
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