BIT:1WMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	66.36	66.36	66.36	65.00	65.00	-1.87%	1
May 26, 2026	66.24	66.24	66.24	66.24	66.24	-1.43%	-
May 25, 2026	67.20	67.20	67.20	67.20	67.20	0.30%	-
May 22, 2026	67.64	67.64	67.64	67.00	67.00	-0.65%	2
May 21, 2026	67.44	67.44	67.44	67.44	67.44	0.12%	-
May 20, 2026	67.36	67.36	67.36	67.36	67.36	-0.30%	-
May 19, 2026	67.56	67.56	67.56	67.56	67.56	1.02%	-
May 18, 2026	67.76	67.78	66.58	66.88	66.88	0.69%	313
May 15, 2026	66.42	66.42	66.42	66.42	66.42	1.68%	-
May 14, 2026	65.32	65.32	65.32	65.32	65.32	-1.03%	-
May 13, 2026	66.00	66.00	66.00	66.00	66.00	4.13%	-
May 12, 2026	63.38	63.38	63.38	63.38	63.38	3.06%	-
May 11, 2026	61.50	61.50	61.50	61.50	61.50	-0.65%	-
May 8, 2026	61.90	61.90	61.90	61.90	61.90	0.45%	-
May 7, 2026	61.62	61.62	61.62	61.62	61.62	-3.45%	-
May 6, 2026	63.82	63.82	63.82	63.82	63.82	-2.74%	-
May 5, 2026	65.62	65.62	65.62	65.62	65.62	1.99%	-
May 4, 2026	64.34	64.34	64.34	64.34	64.34	-1.47%	-
Apr 30, 2026	65.30	65.30	65.30	65.30	65.30	4.65%	-
Apr 29, 2026	62.40	62.40	62.40	62.40	62.40	-0.22%	-
Apr 28, 2026	62.54	62.54	62.54	62.54	62.54	2.06%	-
Apr 27, 2026	61.28	61.28	61.28	61.28	61.28	0.76%	-
Apr 24, 2026	60.82	60.82	60.82	60.82	60.82	2.84%	-
Apr 23, 2026	61.34	61.34	61.34	59.14	59.14	-5.22%	17
Apr 22, 2026	62.40	62.40	62.40	62.40	62.40	4.91%	-
Apr 21, 2026	58.06	59.40	58.06	59.48	59.48	-2.30%	100
Apr 20, 2026	60.04	60.04	60.04	60.88	60.88	2.25%	100
Apr 17, 2026	59.54	59.54	59.54	59.54	59.54	-0.87%	-
Apr 16, 2026	60.06	60.06	60.06	60.06	60.06	0.10%	-
Apr 15, 2026	60.48	60.48	60.48	60.00	60.00	-0.20%	7
Apr 14, 2026	60.12	60.12	60.12	60.12	60.12	-2.05%	-
Apr 13, 2026	61.62	61.62	61.62	61.38	61.38	-0.52%	13
Apr 10, 2026	61.70	61.70	61.70	61.70	61.70	-3.02%	-
Apr 9, 2026	63.62	63.62	63.62	63.62	63.62	3.45%	-
Apr 8, 2026	61.50	61.50	61.50	61.50	61.50	-4.32%	-
Apr 7, 2026	63.12	64.04	63.12	64.28	64.28	2.78%	20
Apr 2, 2026	62.38	62.40	62.38	62.54	62.54	1.92%	250
Apr 1, 2026	61.36	61.36	61.36	61.36	61.36	-3.19%	-
Mar 31, 2026	63.38	63.38	63.38	63.38	63.38	-1.40%	-
Mar 30, 2026	64.28	64.28	64.28	64.28	64.28	-0.83%	-
Mar 27, 2026	64.40	64.40	64.40	64.82	64.82	1.38%	99
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%	-