ASX:WVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	45.31	45.34	45.17	45.17	45.17	0.02%	3,206
Feb 26, 2026	45.32	45.32	45.16	45.16	45.16	-0.31%	348
Feb 25, 2026	45.30	45.30	45.30	45.30	45.30	0.02%	1
Feb 24, 2026	45.18	45.29	45.12	45.29	45.29	0.64%	3,405
Feb 23, 2026	44.98	45.00	44.85	45.00	45.00	-0.46%	1,377
Feb 20, 2026	45.21	45.21	45.21	45.21	45.21	0.47%	20
Feb 19, 2026	44.97	45.06	44.97	45.00	45.00	0.40%	1,277
Feb 18, 2026	44.72	44.83	44.68	44.82	44.82	-0.18%	493
Feb 17, 2026	44.90	44.92	44.90	44.90	44.90	0.13%	2,521
Feb 16, 2026	44.92	44.98	44.84	44.84	44.84	0.85%	1,430
Feb 13, 2026	44.48	44.62	44.44	44.46	44.46	-0.54%	2,693
Feb 12, 2026	44.59	44.70	44.57	44.70	44.70	0.65%	1,264
Feb 11, 2026	44.72	44.72	44.41	44.41	44.41	-0.49%	1,891
Feb 10, 2026	44.50	44.63	44.45	44.63	44.63	0.25%	5,706
Feb 9, 2026	44.60	44.68	44.52	44.52	44.52	-	4,898
Feb 6, 2026	44.72	44.72	44.52	44.52	44.52	-0.07%	2,656
Feb 5, 2026	44.38	44.57	44.33	44.55	44.55	0.77%	1,165
Feb 4, 2026	44.29	44.29	44.12	44.21	44.21	0.02%	1,007
Feb 3, 2026	44.55	44.55	44.20	44.20	44.20	-0.02%	3,400
Feb 2, 2026	44.37	44.37	44.13	44.21	44.21	0.14%	16,865
Jan 30, 2026	44.00	44.15	43.94	44.15	44.15	-0.18%	1,678
Jan 29, 2026	44.16	44.23	44.16	44.23	44.23	-0.61%	94
Jan 28, 2026	44.50	44.56	44.46	44.50	44.50	-0.54%	78
Jan 27, 2026	44.69	44.74	44.69	44.74	44.74	0.11%	62
Jan 23, 2026	44.82	44.82	44.69	44.69	44.69	-0.78%	736
Jan 22, 2026	45.28	45.28	45.04	45.04	45.04	-0.27%	56
Jan 21, 2026	45.05	45.16	45.05	45.16	45.16	0.02%	19,402
Jan 20, 2026	45.17	45.17	45.15	45.15	45.15	-0.81%	738
Jan 19, 2026	45.72	45.72	45.42	45.52	45.52	-0.26%	286
Jan 16, 2026	45.64	45.64	45.64	45.64	45.64	-0.09%	14
Jan 15, 2026	45.57	45.68	45.57	45.68	45.68	1.13%	518
Jan 14, 2026	45.22	45.39	45.17	45.17	45.17	-0.13%	7,270
Jan 13, 2026	45.20	45.23	45.11	45.23	45.23	0.36%	976
Jan 12, 2026	45.04	45.15	45.04	45.07	45.07	0.56%	2,407
Jan 9, 2026	44.85	44.85	44.81	44.82	44.82	0.49%	1,980
Jan 8, 2026	44.81	44.81	44.56	44.60	44.60	-0.20%	465
Jan 7, 2026	44.90	44.90	44.69	44.69	44.69	-0.27%	697
Jan 6, 2026	44.96	44.96	44.81	44.81	44.50	-0.16%	860
Jan 5, 2026	44.87	44.96	44.87	44.88	44.57	0.22%	6
Jan 2, 2026	45.56	45.56	44.78	44.78	44.47	-0.38%	1,046
Dec 31, 2025	44.86	44.97	44.82	44.95	44.64	0.49%	13,210
Dec 30, 2025	44.88	45.20	44.73	44.73	44.42	-0.47%	38,485
Dec 29, 2025	44.85	44.98	44.85	44.94	44.63	0.27%	484
Dec 24, 2025	44.98	44.98	44.80	44.82	44.51	-0.51%	1,189
Dec 23, 2025	45.12	45.20	45.05	45.05	44.74	0.11%	2,972
Dec 22, 2025	45.23	45.27	45.00	45.00	44.69	0.07%	909
Dec 19, 2025	45.12	45.12	44.97	44.97	44.66	-0.20%	527
Dec 18, 2025	45.15	45.17	45.03	45.06	44.75	0.40%	1,788
Dec 17, 2025	44.85	44.88	44.85	44.88	44.57	-0.49%	224
Dec 16, 2025	45.19	45.19	45.04	45.10	44.79	-0.02%	10,586