BIT:VWRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	156.79	157.34	156.52	157.34	157.34	1.13%	3,195
May 21, 2026	155.51	156.01	155.16	155.58	155.58	0.05%	7,392
May 20, 2026	154.22	155.62	154.18	155.51	155.51	0.94%	8,077
May 19, 2026	154.46	155.00	153.90	154.06	154.06	-0.14%	4,696
May 18, 2026	153.98	155.20	153.80	154.28	154.28	-0.57%	18,100
May 15, 2026	155.74	155.75	154.71	155.16	155.16	-1.06%	10,646
May 14, 2026	155.50	156.84	155.42	156.82	156.82	1.21%	4,167
May 13, 2026	154.67	155.11	154.30	154.95	154.95	1.37%	3,224
May 12, 2026	153.42	153.79	152.72	152.86	152.86	-1.04%	5,822
May 11, 2026	153.90	154.46	153.67	154.46	154.46	0.32%	13,432
May 8, 2026	153.60	154.00	153.48	153.97	153.97	0.10%	730
May 7, 2026	154.48	154.57	153.72	153.81	153.81	-0.03%	6,200
May 6, 2026	152.65	153.90	152.65	153.86	153.86	1.34%	8,001
May 5, 2026	151.10	151.93	151.10	151.83	151.83	0.87%	2,666
May 4, 2026	151.21	151.44	150.32	150.52	150.52	0.39%	3,222
Apr 30, 2026	149.03	150.30	149.02	149.93	149.93	0.60%	2,866
Apr 29, 2026	149.72	149.72	148.99	149.03	149.03	0.14%	1,023
Apr 28, 2026	149.98	150.04	148.82	148.82	148.82	-0.42%	12,232
Apr 27, 2026	149.71	149.90	149.37	149.45	149.45	-0.05%	4,292
Apr 24, 2026	149.48	149.91	149.08	149.53	149.53	-0.13%	1,365
Apr 23, 2026	149.09	149.75	148.84	149.73	149.73	0.26%	7,277
Apr 22, 2026	149.05	149.34	148.75	149.34	149.34	0.52%	3,039
Apr 21, 2026	149.16	149.75	148.57	148.57	148.57	-0.15%	3,112
Apr 20, 2026	148.69	149.30	148.50	148.79	148.79	-0.52%	3,962
Apr 17, 2026	147.67	149.58	147.62	149.57	149.57	1.27%	10,928
Apr 16, 2026	147.66	147.78	147.28	147.70	147.70	0.62%	4,035
Apr 15, 2026	146.52	146.89	146.41	146.79	146.79	0.36%	3,958
Apr 14, 2026	145.25	146.28	145.19	146.26	146.26	1.18%	1,873
Apr 13, 2026	143.79	144.62	143.60	144.55	144.55	-0.03%	6,062
Apr 10, 2026	144.66	145.01	144.60	144.60	144.60	0.24%	2,500
Apr 9, 2026	144.18	144.26	143.60	144.26	144.26	0.09%	2,729
Apr 8, 2026	144.49	144.90	143.83	144.13	144.13	2.94%	5,576
Apr 7, 2026	141.10	141.89	139.69	140.01	140.01	-0.55%	4,781
Apr 2, 2026	139.28	141.13	138.76	140.79	140.79	-0.09%	5,729
Apr 1, 2026	140.91	141.02	140.16	140.91	140.91	2.08%	5,413
Mar 31, 2026	137.52	138.38	137.35	138.04	138.04	-0.05%	6,650
Mar 30, 2026	137.04	138.12	137.04	138.11	138.11	0.61%	6,533
Mar 27, 2026	139.03	139.07	137.09	137.27	137.27	-1.29%	6,625
Mar 26, 2026	140.07	140.08	139.06	139.06	139.06	-1.26%	10,903
Mar 25, 2026	140.66	141.08	140.33	140.83	140.83	0.95%	10,282
Mar 24, 2026	139.66	139.79	138.56	139.51	139.51	0.02%	12,712
Mar 23, 2026	136.97	143.08	136.85	139.48	139.48	0.45%	25,692
Mar 20, 2026	140.96	141.04	138.85	138.85	138.85	-1.20%	8,916
Mar 19, 2026	141.87	142.24	140.41	140.53	140.53	-1.70%	23,845
Mar 18, 2026	145.15	145.21	143.25	143.36	142.96	-0.63%	8,889
Mar 17, 2026	143.58	144.89	143.55	144.27	143.87	0.28%	4,685
Mar 16, 2026	143.65	144.50	143.11	143.87	143.47	0.45%	43,878
Mar 13, 2026	142.92	144.43	142.75	143.23	142.83	-0.18%	2,798
Mar 12, 2026	144.31	144.35	142.96	143.49	143.09	-0.64%	5,775
Mar 11, 2026	144.38	144.99	143.93	144.41	144.01	-0.41%	4,589