BIT:1WMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	63.94	63.94	63.94	63.94	63.94	-0.42%	-
Mar 25, 2026	64.21	64.21	64.21	64.21	64.21	0.17%	-
Mar 24, 2026	64.10	64.10	64.10	64.10	64.10	1.79%	-
Mar 23, 2026	62.97	62.97	62.97	62.97	62.97	1.94%	-
Mar 20, 2026	67.18	67.18	64.90	61.77	61.77	-5.92%	200
Mar 19, 2026	65.66	65.66	65.66	65.66	65.66	5.85%	-
Mar 18, 2026	62.03	62.03	62.03	62.03	62.03	-1.77%	-
Mar 17, 2026	63.15	63.15	63.15	63.15	63.15	-1.33%	-
Mar 16, 2026	64.00	64.00	64.00	64.00	64.00	-0.28%	-
Mar 13, 2026	64.18	64.18	64.18	64.18	64.18	-0.53%	-
Mar 12, 2026	64.52	64.52	64.52	64.52	64.52	0.66%	-
Mar 11, 2026	64.10	64.10	64.10	64.10	63.65	0.55%	-
Mar 10, 2026	63.75	63.75	63.75	63.75	63.30	0.81%	-
Mar 9, 2026	63.24	63.24	63.24	63.24	62.79	-1.16%	-
Mar 6, 2026	63.98	63.98	63.98	63.98	63.53	-0.64%	-
Mar 5, 2026	64.39	64.39	64.39	64.39	63.93	-0.39%	-
Mar 4, 2026	64.64	64.64	64.64	64.64	64.18	-1.57%	-
Mar 3, 2026	66.79	66.79	65.36	65.67	65.21	0.29%	107
Mar 2, 2026	66.59	66.59	66.53	65.48	65.02	3.90%	51
Feb 27, 2026	63.02	63.02	63.02	63.02	62.57	-3.83%	-
Feb 26, 2026	65.53	65.53	65.53	65.53	65.07	5.27%	-
Feb 25, 2026	62.25	62.25	62.25	62.25	61.81	1.40%	-
Feb 24, 2026	61.39	61.39	61.39	61.39	60.96	-1.22%	-
Feb 23, 2026	62.15	62.15	62.15	62.15	61.71	0.91%	-
Feb 20, 2026	61.59	61.59	61.59	61.59	61.15	0.85%	-
Feb 19, 2026	61.07	61.07	61.07	61.07	60.64	-0.36%	-
Feb 18, 2026	61.29	61.29	61.29	61.29	60.86	0.96%	-
Feb 17, 2026	60.71	60.71	60.71	60.71	60.28	2.33%	-
Feb 16, 2026	59.33	59.33	59.33	59.33	58.91	-2.32%	-
Feb 13, 2026	60.74	60.74	60.74	60.74	60.31	1.08%	-
Feb 12, 2026	60.35	60.35	60.35	60.09	59.66	0.67%	7
Feb 11, 2026	59.69	59.69	59.69	59.69	59.27	2.51%	-
Feb 10, 2026	58.23	58.23	58.23	58.23	57.82	1.41%	-
Feb 9, 2026	57.42	57.42	57.42	57.42	57.01	0.07%	-
Feb 6, 2026	57.38	57.38	57.38	57.38	56.97	1.77%	-
Feb 5, 2026	56.38	56.38	56.38	56.38	55.98	0.59%	-
Feb 4, 2026	56.05	56.05	56.05	56.05	55.65	-2.72%	-
Feb 3, 2026	57.62	57.62	57.62	57.62	57.21	2.51%	-
Feb 2, 2026	56.21	56.21	56.21	56.21	55.81	0.04%	-
Jan 30, 2026	56.19	56.19	56.19	56.19	55.79	-0.53%	-
Jan 29, 2026	56.49	56.49	56.49	56.49	56.09	1.38%	-
Jan 28, 2026	55.72	55.72	55.72	55.72	55.33	2.80%	-
Jan 27, 2026	54.20	54.20	54.20	54.20	53.82	-0.15%	-
Jan 26, 2026	54.73	54.73	54.73	54.28	53.90	-1.67%	100
Jan 23, 2026	55.17	55.17	55.17	55.20	54.81	1.75%	60
Jan 22, 2026	54.25	54.25	54.25	54.25	53.87	1.46%	-
Jan 21, 2026	53.47	53.47	53.47	53.47	53.09	1.13%	-
Jan 20, 2026	52.87	52.87	52.87	52.87	52.50	-0.02%	-
Jan 19, 2026	52.88	52.88	52.88	52.88	52.51	-0.25%	-
Jan 16, 2026	53.01	53.01	53.01	53.01	52.63	0.80%	-