BIT:VWCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	147.24	148.02	146.57	147.39	147.39	0.48%	57,376
Mar 13, 2026	146.37	148.13	146.23	146.68	146.68	-0.17%	41,117
Mar 12, 2026	147.80	147.92	146.40	146.93	146.93	-0.67%	44,733
Mar 11, 2026	147.84	148.48	147.40	147.92	147.92	-0.35%	28,149
Mar 10, 2026	148.07	148.70	147.19	148.44	148.44	1.39%	61,950
Mar 9, 2026	144.75	146.50	144.52	146.40	146.40	-0.33%	64,336
Mar 6, 2026	148.76	148.99	146.15	146.88	146.88	-0.98%	39,890
Mar 5, 2026	149.13	149.80	148.05	148.34	148.34	-0.69%	48,322
Mar 4, 2026	147.71	149.54	147.59	149.37	149.37	1.12%	41,643
Mar 3, 2026	148.74	148.83	146.50	147.71	147.71	-1.47%	91,231
Mar 2, 2026	148.54	150.31	148.25	149.92	149.92	0.04%	91,927
Feb 27, 2026	150.38	150.70	149.17	149.86	149.86	-0.41%	41,848
Feb 26, 2026	150.99	151.36	149.66	150.47	150.47	-0.25%	23,720
Feb 25, 2026	150.24	151.03	150.18	150.85	150.85	0.74%	17,892
Feb 24, 2026	149.05	150.04	148.71	149.74	149.74	0.58%	24,651
Feb 23, 2026	149.14	150.10	148.42	148.88	148.88	-0.68%	52,371
Feb 20, 2026	149.56	150.10	148.75	149.90	149.90	0.43%	46,312
Feb 19, 2026	149.30	149.55	148.60	149.26	149.26	-0.17%	29,013
Feb 18, 2026	148.49	149.56	148.38	149.52	149.52	1.16%	28,313
Feb 17, 2026	147.66	148.05	146.81	147.81	147.81	0.19%	37,853
Feb 16, 2026	147.79	148.15	147.38	147.53	147.53	-0.14%	38,081
Feb 13, 2026	147.34	147.99	146.63	147.73	147.73	-0.01%	58,796
Feb 12, 2026	149.71	149.79	147.67	147.74	147.74	-0.94%	32,720