Wereldhave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	18.86	19.12	18.86	19.00	19.00	0.11%	105,177
Jul 16, 2026	19.12	19.12	18.84	18.98	18.98	-0.42%	64,825
Jul 15, 2026	19.06	19.10	18.94	19.06	19.06	-	61,557
Jul 14, 2026	19.02	19.10	18.86	19.06	19.06	0.11%	60,138
Jul 13, 2026	19.10	19.22	19.04	19.04	19.04	-0.83%	49,825
Jul 10, 2026	19.22	19.42	19.12	19.20	19.20	-0.31%	71,985
Jul 9, 2026	19.30	19.32	19.04	19.26	19.26	-0.10%	66,071
Jul 8, 2026	19.56	19.56	19.20	19.28	19.28	-1.73%	64,255
Jul 7, 2026	19.52	19.70	19.40	19.62	19.62	0.62%	62,797
Jul 6, 2026	19.70	19.70	19.50	19.50	19.50	-0.81%	150,158
Jul 3, 2026	19.70	19.76	19.60	19.66	19.66	-0.20%	57,021
Jul 2, 2026	19.84	19.88	19.70	19.70	19.70	-0.20%	46,747
Jul 1, 2026	20.00	20.10	19.60	19.74	19.74	-0.80%	79,814
Jun 30, 2026	20.00	20.05	19.70	19.90	19.90	-0.75%	71,446
Jun 29, 2026	20.05	20.15	19.88	20.05	20.05	-0.25%	60,959
Jun 26, 2026	19.88	20.10	19.72	20.10	20.10	2.03%	53,157
Jun 25, 2026	20.05	20.05	19.70	19.70	19.70	-1.50%	100,752
Jun 24, 2026	19.92	20.10	19.80	20.00	20.00	0.91%	65,157
Jun 23, 2026	19.90	19.94	19.76	19.82	19.82	-0.50%	78,565
Jun 22, 2026	19.60	19.92	19.52	19.92	19.92	1.53%	91,617
Jun 19, 2026	19.84	19.84	19.40	19.62	19.62	-0.91%	222,840
Jun 18, 2026	20.15	20.15	19.58	19.80	19.80	-1.74%	127,975
Jun 17, 2026	20.20	20.25	20.10	20.15	20.15	-0.74%	95,324
Jun 16, 2026	20.55	20.55	20.25	20.30	20.30	-0.49%	88,571
Jun 15, 2026	20.90	21.00	20.25	20.40	20.40	-1.45%	119,486
Jun 12, 2026	20.75	20.80	20.60	20.70	20.70	0.49%	72,330
Jun 11, 2026	20.50	20.75	20.45	20.60	20.60	0.49%	142,528
Jun 10, 2026	20.35	20.70	20.35	20.50	20.50	0.74%	81,892
Jun 9, 2026	20.20	20.50	20.15	20.35	20.35	0.99%	90,212
Jun 8, 2026	20.00	20.30	19.94	20.15	20.15	0.25%	88,721
Jun 5, 2026	20.20	20.35	20.05	20.10	20.10	-0.50%	81,671
Jun 4, 2026	20.00	20.20	19.86	20.20	20.20	1.00%	263,054
Jun 3, 2026	20.35	20.45	19.86	20.00	20.00	-1.72%	293,362
Jun 2, 2026	20.85	20.90	20.35	20.35	20.35	-2.16%	133,794
Jun 1, 2026	20.95	21.00	20.60	20.80	20.80	-0.48%	105,802
May 29, 2026	20.75	20.95	20.70	20.90	20.90	0.72%	192,559
May 28, 2026	20.40	20.80	20.40	20.75	20.75	0.97%	120,951
May 27, 2026	20.50	20.70	20.45	20.55	20.55	0.49%	130,972
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