BIT:VWCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	162.23	162.34	161.87	162.13	-	-0.10%	12,258
May 27, 2026	162.45	163.05	161.94	162.29	162.29	-0.17%	52,136
May 26, 2026	162.46	162.99	162.09	162.56	162.56	-0.13%	70,691
May 25, 2026	162.55	162.94	162.29	162.77	162.77	0.74%	54,691
May 22, 2026	161.07	161.61	160.74	161.58	161.58	1.09%	46,502
May 21, 2026	159.70	160.24	159.40	159.83	159.83	0.04%	42,165
May 20, 2026	158.42	160.00	158.37	159.76	159.76	0.97%	26,356
May 19, 2026	158.68	159.23	157.83	158.23	158.23	-0.11%	34,020
May 18, 2026	158.14	159.38	157.89	158.41	158.41	-0.60%	87,673
May 15, 2026	159.90	160.04	158.70	159.37	159.37	-1.04%	67,258
May 14, 2026	159.74	161.10	159.55	161.05	161.05	1.21%	31,102
May 13, 2026	158.91	159.29	158.30	159.12	159.12	1.34%	28,297
May 12, 2026	157.58	158.03	156.85	157.02	157.02	-1.01%	59,781
May 11, 2026	158.05	158.66	157.82	158.62	158.62	0.32%	61,004
May 8, 2026	157.83	158.45	157.61	158.12	158.12	0.08%	42,025
May 7, 2026	158.64	158.84	157.87	158.00	158.00	-0.01%	43,865
May 6, 2026	156.80	158.16	156.80	158.01	158.01	1.29%	43,248
May 5, 2026	155.20	156.08	155.20	156.00	156.00	0.94%	43,831
May 4, 2026	155.25	155.52	154.25	154.55	154.55	0.36%	69,916
Apr 30, 2026	153.05	154.49	152.97	154.00	154.00	0.58%	31,975
Apr 29, 2026	153.72	153.81	152.98	153.11	153.11	0.15%	21,762
Apr 28, 2026	154.03	154.18	152.87	152.88	152.88	-0.39%	43,634
Apr 27, 2026	153.75	153.97	153.33	153.48	153.48	-0.08%	50,901
Apr 24, 2026	153.53	154.00	153.04	153.61	153.61	-0.12%	39,920
Apr 23, 2026	153.12	153.84	152.75	153.80	153.80	0.25%	45,009
Apr 22, 2026	153.13	153.47	152.67	153.41	153.41	0.50%	38,383
Apr 21, 2026	153.24	153.80	152.43	152.64	152.64	-0.14%	40,245
Apr 20, 2026	152.73	153.35	152.37	152.85	152.85	-0.53%	50,518
Apr 17, 2026	151.64	153.69	151.59	153.67	153.67	1.30%	56,890
Apr 16, 2026	151.65	151.83	151.27	151.70	151.70	0.62%	30,769
Apr 15, 2026	150.48	150.86	150.31	150.77	150.77	0.35%	55,816
Apr 14, 2026	149.16	150.25	149.09	150.25	150.25	1.17%	42,331
Apr 13, 2026	147.68	148.65	147.43	148.51	148.51	-0.03%	36,158
Apr 10, 2026	148.59	149.00	148.45	148.56	148.56	0.29%	30,972
Apr 9, 2026	148.07	148.13	147.40	148.13	148.13	0.03%	20,403
Apr 8, 2026	148.38	148.79	147.67	148.09	148.09	2.95%	92,550
Apr 7, 2026	145.15	145.75	143.44	143.85	143.85	-0.57%	48,942
Apr 2, 2026	142.96	145.00	142.50	144.68	144.68	-0.14%	37,246
Apr 1, 2026	144.76	144.92	143.85	144.88	144.88	2.16%	66,154
Mar 31, 2026	141.23	142.13	141.05	141.81	141.81	-0.08%	40,093
Mar 30, 2026	140.76	143.44	140.72	141.92	141.92	0.65%	45,195
Mar 27, 2026	142.83	142.85	140.75	141.00	141.00	-1.32%	60,427
Mar 26, 2026	143.84	144.02	142.88	142.88	142.88	-1.24%	33,555
Mar 25, 2026	144.45	144.90	143.82	144.67	144.67	0.93%	34,976
Mar 24, 2026	143.44	143.71	142.19	143.33	143.33	0.01%	44,565
Mar 23, 2026	140.68	146.99	140.49	143.32	143.32	0.44%	123,844
Mar 20, 2026	144.75	144.96	142.69	142.69	142.69	-1.10%	49,008
Mar 19, 2026	145.90	146.05	144.09	144.27	144.27	-1.76%	80,206
Mar 18, 2026	148.65	148.78	146.65	146.85	146.85	-0.64%	41,841
Mar 17, 2026	147.17	148.42	146.80	147.80	147.80	0.28%	47,677