BIT:1WDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	603.90	610.00	593.40	599.00	-	2.41%	932
Jun 16, 2026	577.70	628.60	571.50	584.90	584.90	5.46%	6,027
Jun 15, 2026	505.20	565.00	503.50	554.60	554.60	14.37%	4,870
Jun 12, 2026	455.65	492.10	449.60	484.90	484.90	12.05%	2,619
Jun 11, 2026	429.10	440.75	425.85	432.75	432.75	1.73%	1,407
Jun 10, 2026	442.55	444.15	422.45	425.40	425.40	-3.31%	2,672
Jun 9, 2026	467.95	470.80	439.35	439.95	439.95	-3.61%	1,362
Jun 8, 2026	444.70	475.55	444.70	456.45	456.45	-2.67%	2,936
Jun 5, 2026	486.60	487.45	455.85	468.95	468.95	-6.51%	2,104
Jun 4, 2026	509.90	513.50	486.00	501.60	501.60	-2.95%	2,033
Jun 3, 2026	487.45	517.60	486.65	517.00	516.87	6.93%	1,850
Jun 2, 2026	467.95	488.00	465.05	483.50	483.38	2.32%	907
Jun 1, 2026	461.25	477.95	457.75	472.55	472.43	3.44%	1,243
May 29, 2026	460.55	464.50	452.00	456.85	456.74	-3.32%	1,246
May 28, 2026	452.65	474.95	450.25	472.55	472.43	3.74%	1,606
May 27, 2026	453.95	481.45	449.20	455.50	455.39	-0.58%	4,573
May 26, 2026	424.15	460.65	422.75	458.15	458.04	5.96%	5,700
May 25, 2026	422.75	433.40	422.50	432.40	432.29	3.21%	2,225
May 22, 2026	421.55	421.55	413.15	418.95	418.85	1.71%	1,382
May 21, 2026	398.20	415.40	395.00	411.90	411.80	2.67%	4,260
May 20, 2026	395.75	405.65	394.30	401.20	401.10	4.56%	3,525
May 19, 2026	392.30	399.15	375.85	383.70	383.60	-1.26%	3,784
May 18, 2026	410.35	418.45	386.30	388.60	388.50	-6.23%	7,105
May 15, 2026	417.15	417.40	401.00	414.40	414.30	-1.99%	7,457
May 14, 2026	421.65	433.00	411.60	422.80	422.69	0.48%	2,884
May 13, 2026	426.75	433.70	406.25	420.80	420.69	2.25%	5,972
May 12, 2026	427.80	433.30	411.30	411.55	411.45	-5.63%	10,448
May 11, 2026	409.25	441.65	402.95	436.10	435.99	7.96%	7,526
May 8, 2026	400.00	410.00	398.50	403.95	403.85	1.70%	4,627
May 7, 2026	410.65	413.65	387.60	397.20	397.10	-1.05%	5,956
May 6, 2026	409.50	411.00	383.25	401.40	401.30	-0.95%	7,420
May 5, 2026	381.00	409.25	380.90	405.25	405.15	8.60%	8,858
May 4, 2026	374.90	386.45	366.95	373.15	373.06	0.66%	10,261
Apr 30, 2026	361.10	373.65	360.50	370.70	370.61	-0.54%	4,139
Apr 29, 2026	365.00	378.00	362.20	372.70	372.61	13.70%	3,981
Apr 28, 2026	338.85	339.90	323.90	327.80	327.72	-5.31%	1,514
Apr 27, 2026	349.55	353.50	339.15	346.20	346.11	-0.75%	2,210
Apr 24, 2026	348.45	355.60	341.85	348.80	348.71	-0.74%	3,675
Apr 23, 2026	331.30	352.15	328.65	351.40	351.31	6.47%	2,707
Apr 22, 2026	334.00	341.25	326.50	330.05	329.97	3.03%	3,330
Apr 21, 2026	319.95	322.45	315.15	320.35	320.27	1.59%	1,108
Apr 20, 2026	311.15	323.35	310.70	315.35	315.27	-0.03%	1,116
Apr 17, 2026	305.80	319.25	304.80	315.45	315.37	3.75%	2,302
Apr 16, 2026	312.50	313.55	303.85	304.05	303.97	0.86%	1,332
Apr 15, 2026	306.75	310.20	299.85	301.45	301.37	0.32%	1,529
Apr 14, 2026	303.50	306.40	289.70	300.50	300.42	1.38%	1,212
Apr 13, 2026	289.60	297.45	287.80	296.40	296.33	0.42%	911
Apr 10, 2026	289.00	295.15	282.65	295.15	295.08	3.71%	1,464
Apr 9, 2026	288.00	294.30	283.55	284.60	284.53	-1.86%	1,228
Apr 8, 2026	288.45	297.05	283.90	290.00	289.93	10.27%	2,972