BIT:1WMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	64.88	64.88	64.88	64.88	64.88	1.44%	-
Jul 6, 2026	63.96	63.96	63.96	63.96	63.96	-6.08%	-
Jul 3, 2026	68.10	68.10	68.10	68.10	68.10	7.51%	-
Jul 2, 2026	63.34	63.34	63.34	63.34	63.34	-0.60%	-
Jul 1, 2026	63.72	63.72	63.72	63.72	63.72	-3.57%	-
Jun 30, 2026	66.08	66.08	66.08	66.08	66.08	0.92%	-
Jun 29, 2026	65.48	65.48	65.48	65.48	65.48	-4.71%	-
Jun 26, 2026	68.72	68.72	68.72	68.72	68.72	1.21%	-
Jun 25, 2026	67.90	67.90	67.90	67.90	67.90	2.29%	-
Jun 24, 2026	66.38	66.38	66.38	66.38	66.38	0.33%	-
Jun 23, 2026	66.16	66.16	66.16	66.16	66.16	1.97%	-
Jun 22, 2026	64.88	64.88	64.88	64.88	64.88	-3.97%	-
Jun 19, 2026	67.56	67.56	67.56	67.56	67.56	7.31%	-
Jun 18, 2026	62.96	62.96	62.96	62.96	62.96	2.14%	-
Jun 17, 2026	61.70	61.70	61.70	61.64	61.64	0.72%	60
Jun 16, 2026	61.20	61.20	61.20	61.20	61.20	-0.91%	-
Jun 15, 2026	61.76	61.76	61.76	61.76	61.76	-1.75%	-
Jun 12, 2026	62.86	62.86	62.86	62.86	62.86	0.26%	-
Jun 11, 2026	62.70	62.70	62.70	62.70	62.70	0.38%	-
Jun 10, 2026	62.92	62.92	62.92	62.92	62.47	2.04%	-
Jun 9, 2026	61.66	61.66	61.66	61.66	61.21	-1.25%	-
Jun 8, 2026	69.02	69.02	62.70	62.44	61.99	-0.51%	10
Jun 5, 2026	62.76	62.76	62.76	62.76	62.31	1.85%	-
Jun 4, 2026	61.62	61.62	61.62	61.62	61.18	-2.10%	-
Jun 3, 2026	62.94	62.94	62.94	62.94	62.49	3.08%	-
Jun 2, 2026	61.06	61.06	61.06	61.06	60.62	0.66%	-
Jun 1, 2026	61.06	61.06	60.72	60.66	60.22	-1.04%	134
May 29, 2026	61.30	61.30	61.30	61.30	60.86	-3.49%	-
May 28, 2026	63.52	63.52	63.52	63.52	63.06	-2.28%	-
May 27, 2026	66.36	66.36	66.36	65.00	64.53	-1.87%	1
May 26, 2026	66.24	66.24	66.24	66.24	65.76	-1.43%	-
May 25, 2026	67.20	67.20	67.20	67.20	66.71	0.30%	-
May 22, 2026	67.64	67.64	67.64	67.00	66.52	-0.65%	2
May 21, 2026	67.44	67.44	67.44	67.44	66.95	0.12%	-
May 20, 2026	67.36	67.36	67.36	67.36	66.87	-0.30%	-
May 19, 2026	67.56	67.56	67.56	67.56	67.07	1.02%	-
May 18, 2026	67.76	67.78	66.58	66.88	66.40	0.69%	313
May 15, 2026	66.42	66.42	66.42	66.42	65.94	1.68%	-
May 14, 2026	65.32	65.32	65.32	65.32	64.85	-1.03%	-
May 13, 2026	66.00	66.00	66.00	66.00	65.52	4.13%	-
May 12, 2026	63.38	63.38	63.38	63.38	62.92	3.06%	-
May 11, 2026	61.50	61.50	61.50	61.50	61.06	-0.65%	-
May 8, 2026	61.90	61.90	61.90	61.90	61.45	0.45%	-
May 7, 2026	61.62	61.62	61.62	61.62	61.18	-3.45%	-
May 6, 2026	63.82	63.82	63.82	63.82	63.36	-2.74%	-
May 5, 2026	65.62	65.62	65.62	65.62	65.15	1.99%	-
May 4, 2026	64.34	64.34	64.34	64.34	63.88	-1.47%	-
Apr 30, 2026	65.30	65.30	65.30	65.30	64.83	4.65%	-
Apr 29, 2026	62.40	62.40	62.40	62.40	61.95	-0.22%	-
Apr 28, 2026	62.54	62.54	62.54	62.54	62.09	2.06%	-