BIT:1WMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 27, 2026	61.28	61.28	61.28	61.28	60.84	0.76%	-
Apr 24, 2026	60.82	60.82	60.82	60.82	60.38	2.84%	-
Apr 23, 2026	61.34	61.34	61.34	59.14	58.71	-5.22%	17
Apr 22, 2026	62.40	62.40	62.40	62.40	61.95	4.91%	-
Apr 21, 2026	58.06	59.40	58.06	59.48	59.05	-2.30%	100
Apr 20, 2026	60.04	60.04	60.04	60.88	60.44	2.25%	100
Apr 17, 2026	59.54	59.54	59.54	59.54	59.11	-0.87%	-
Apr 16, 2026	60.06	60.06	60.06	60.06	59.63	0.10%	-
Apr 15, 2026	60.48	60.48	60.48	60.00	59.57	-0.20%	7
Apr 14, 2026	60.12	60.12	60.12	60.12	59.69	-2.05%	-
Apr 13, 2026	61.62	61.62	61.62	61.38	60.94	-0.52%	13
Apr 10, 2026	61.70	61.70	61.70	61.70	61.25	-3.02%	-
Apr 9, 2026	63.62	63.62	63.62	63.62	63.16	3.45%	-
Apr 8, 2026	61.50	61.50	61.50	61.50	61.06	-4.32%	-