WAM Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.81	0.81	0.79	0.79	0.79	-2.48%	222,390
Oct 29, 2026	0.80	0.81	0.79	0.81	0.81	1.90%	386,707
Oct 28, 2026	0.80	0.81	0.79	0.79	0.79	-0.63%	158,883
Oct 27, 2026	0.80	0.80	0.79	0.80	0.80	-	147,038
Oct 26, 2026	0.79	0.80	0.79	0.80	0.80	0.95%	85,909
Oct 23, 2026	0.80	0.80	0.79	0.79	0.79	-0.94%	123,410
Oct 22, 2026	0.80	0.80	0.79	0.80	0.80	-0.63%	156,236
Oct 21, 2026	0.83	0.83	0.80	0.80	0.80	-1.84%	216,379
Oct 20, 2026	0.83	0.84	0.82	0.82	0.82	-4.12%	62,194
Oct 19, 2026	0.85	0.86	0.83	0.85	0.85	-1.16%	143,130
Oct 16, 2026	0.86	0.87	0.86	0.86	0.86	0.58%	147,202
Oct 15, 2026	0.86	0.87	0.84	0.86	0.86	-1.72%	345,760
Oct 14, 2026	0.90	0.92	0.89	0.92	0.87	3.37%	308,663
Oct 13, 2026	0.90	0.92	0.88	0.89	0.84	-2.20%	293,707
Oct 12, 2026	0.91	0.92	0.88	0.91	0.86	0.55%	645,135
Oct 9, 2026	0.89	0.91	0.88	0.91	0.86	1.69%	271,401
Oct 8, 2026	0.89	0.92	0.89	0.89	0.84	1.14%	552,665
Oct 7, 2026	0.89	0.91	0.87	0.88	0.83	-	152,806
Oct 6, 2026	0.88	0.90	0.87	0.88	0.83	1.73%	152,770
Oct 5, 2026	0.88	0.89	0.87	0.87	0.82	-1.70%	95,758
Oct 2, 2026	0.87	0.89	0.86	0.88	0.83	1.73%	462,675
Oct 1, 2026	0.87	0.91	0.87	0.87	0.82	0.58%	335,172
Sep 30, 2026	0.87	0.87	0.85	0.86	0.81	-	255,005
Sep 29, 2026	0.87	0.88	0.86	0.86	0.81	-0.58%	227,018
Sep 28, 2026	0.87	0.89	0.85	0.87	0.82	-	527,376
Sep 25, 2026	0.86	0.87	0.84	0.87	0.82	1.17%	100,602
Sep 24, 2026	0.87	0.87	0.85	0.86	0.81	-2.29%	208,665
Sep 23, 2026	0.86	0.88	0.86	0.88	0.83	4.17%	280,853
Sep 22, 2026	0.86	0.87	0.84	0.84	0.79	-0.59%	153,925
Sep 21, 2026	0.87	0.87	0.84	0.85	0.80	-2.31%	273,257
Sep 18, 2026	0.86	0.87	0.85	0.87	0.82	1.76%	139,345
Sep 17, 2026	0.86	0.87	0.84	0.85	0.80	-	411,548
Sep 16, 2026	0.85	0.86	0.85	0.85	0.80	-	347,096
Sep 15, 2026	0.87	0.87	0.85	0.85	0.80	-2.30%	213,869
Sep 14, 2026	0.88	0.88	0.87	0.87	0.82	-1.69%	218,297
Sep 11, 2026	0.88	0.89	0.88	0.89	0.84	1.14%	118,578
Sep 10, 2026	0.91	0.91	0.87	0.88	0.83	-3.31%	549,208
Sep 9, 2026	0.90	0.92	0.90	0.91	0.86	2.26%	370,282
Sep 8, 2026	0.89	0.90	0.88	0.89	0.84	-0.56%	62,396
Sep 7, 2026	0.88	0.90	0.87	0.89	0.84	2.30%	105,721
Sep 4, 2026	0.89	0.90	0.87	0.87	0.82	-1.69%	290,383
Sep 3, 2026	0.88	0.90	0.88	0.89	0.84	-	182,650
Sep 2, 2026	0.89	0.91	0.86	0.89	0.84	-	304,987
Sep 1, 2026	0.84	0.92	0.84	0.89	0.84	2.91%	663,267
Aug 31, 2026	0.93	0.93	0.82	0.86	0.81	-7.53%	1,574,552
Aug 28, 2026	0.99	0.99	0.92	0.93	0.88	-5.58%	878,860
Aug 27, 2026	0.99	1.00	0.99	0.99	0.93	-1.01%	240,826
Aug 26, 2026	0.99	1.00	0.99	1.00	0.94	0.51%	170,734
Aug 25, 2026	1.00	1.00	0.97	0.99	0.94	-1.00%	449,957
Aug 24, 2026	1.05	1.05	0.96	1.00	0.95	-4.76%	802,571