ASX:WVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.04	45.13	44.92	44.92	44.92	-0.22%	5,445
Dec 4, 2025	45.14	45.14	45.02	45.02	45.02	-0.42%	658
Dec 3, 2025	45.11	45.29	45.11	45.21	45.21	-0.42%	2,454
Dec 2, 2025	45.50	45.50	45.35	45.40	45.40	-0.37%	1,777
Dec 1, 2025	45.57	45.69	45.56	45.57	45.57	-0.02%	3,912
Nov 28, 2025	45.68	45.68	45.58	45.58	45.58	-	2,887
Nov 27, 2025	45.75	45.75	45.58	45.58	45.58	-0.02%	1,240
Nov 26, 2025	45.82	45.82	45.59	45.59	45.59	0.22%	1,334
Nov 25, 2025	45.60	46.12	45.32	45.49	45.49	0.49%	1,317
Nov 24, 2025	45.09	45.42	45.09	45.27	45.27	0.47%	665
Nov 21, 2025	44.95	45.06	44.95	45.06	45.06	-0.09%	396
Nov 20, 2025	45.53	45.53	45.07	45.10	45.10	-0.02%	1,532
Nov 19, 2025	45.11	45.12	45.11	45.11	45.11	-0.27%	2,690
Nov 18, 2025	45.25	45.32	45.20	45.23	45.23	-0.20%	1,646
Nov 17, 2025	45.30	45.35	45.23	45.32	45.32	-0.04%	710
Nov 14, 2025	45.20	45.34	45.20	45.34	45.34	-0.09%	14,631
Nov 13, 2025	45.48	45.48	45.32	45.38	45.38	0.11%	1,010
Nov 12, 2025	45.45	45.45	45.33	45.33	45.33	0.98%	1,047
Nov 11, 2025	44.97	44.98	44.87	44.89	44.89	0.47%	1,170
Nov 10, 2025	44.92	44.96	44.68	44.68	44.68	-0.25%	3,182
Nov 7, 2025	44.78	44.80	44.68	44.79	44.79	0.56%	2,304
Nov 6, 2025	44.59	44.59	44.54	44.54	44.54	-0.04%	19
Nov 5, 2025	44.57	44.65	44.46	44.56	44.56	0.25%	1,993
Nov 4, 2025	44.45	44.49	44.32	44.45	44.45	0.09%	1,505
Nov 3, 2025	44.57	44.57	44.41	44.41	44.41	-0.09%	630
Oct 31, 2025	44.54	44.54	44.40	44.45	44.45	0.16%	347
Oct 30, 2025	44.47	44.47	44.29	44.38	44.38	-0.31%	1,237
Oct 29, 2025	44.61	44.74	44.52	44.52	44.52	-1.26%	6,622
Oct 28, 2025	45.08	45.21	45.08	45.09	45.09	-0.57%	1,901
Oct 27, 2025	45.34	45.35	45.26	45.35	45.35	-0.24%	118
Oct 24, 2025	45.37	45.48	45.24	45.46	45.46	-	640
Oct 23, 2025	45.57	45.57	45.46	45.46	45.46	-0.24%	12,562
Oct 22, 2025	45.61	45.61	45.57	45.57	45.57	-0.15%	124
Oct 21, 2025	45.65	45.73	45.58	45.64	45.64	0.42%	1,170
Oct 20, 2025	45.29	45.45	45.27	45.45	45.45	0.07%	884
Oct 17, 2025	45.26	45.42	45.26	45.42	45.42	0.07%	673
Oct 16, 2025	45.38	45.48	45.36	45.39	45.39	0.29%	1,195
Oct 15, 2025	45.33	45.33	45.16	45.26	45.26	0.53%	7,800
Oct 14, 2025	44.91	45.02	44.83	45.02	45.02	0.54%	4,488
Oct 13, 2025	44.91	45.06	44.76	44.78	44.78	-0.20%	14,258
Oct 10, 2025	44.86	44.88	44.76	44.87	44.87	0.07%	1,745
Oct 9, 2025	45.08	45.08	44.84	44.84	44.84	-0.62%	6,499
Oct 8, 2025	44.92	45.13	44.92	45.12	45.12	0.60%	9,892
Oct 7, 2025	44.87	44.91	44.85	44.85	44.85	-0.02%	2,750
Oct 6, 2025	44.95	44.96	44.86	44.86	44.86	0.07%	1,544
Oct 3, 2025	44.71	44.83	44.71	44.83	44.83	0.45%	1,420
Oct 2, 2025	44.75	44.75	44.62	44.63	44.63	0.02%	951
Oct 1, 2025	44.59	44.66	44.56	44.62	44.62	0.43%	2,363
Sep 30, 2025	44.60	44.60	44.43	44.43	44.43	-0.43%	1,140
Sep 29, 2025	44.82	44.82	44.62	44.62	44.62	0.22%	603