BIT:WS5X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.41	42.57	42.20	42.29	42.29	-0.22%	5,499
Apr 27, 2026	42.65	42.86	42.35	42.38	42.38	-0.40%	15,197
Apr 24, 2026	42.56	42.72	42.39	42.55	42.55	-0.33%	8,135
Apr 23, 2026	42.53	42.72	42.30	42.69	42.69	-0.12%	9,089
Apr 22, 2026	43.04	43.04	42.73	42.74	42.74	-0.48%	14,303
Apr 21, 2026	43.29	43.50	42.86	42.95	42.95	-0.72%	12,723
Apr 20, 2026	43.40	43.40	43.05	43.26	43.26	-1.11%	15,352
Apr 17, 2026	42.90	43.87	42.90	43.74	43.74	2.08%	23,832
Apr 16, 2026	43.05	43.15	42.83	42.85	42.85	-0.03%	8,947
Apr 15, 2026	43.13	43.14	42.87	42.87	42.87	-0.73%	14,276
Apr 14, 2026	42.95	43.22	42.95	43.18	43.18	1.33%	23,351
Apr 13, 2026	42.35	42.63	42.25	42.62	42.62	-0.48%	9,338
Apr 10, 2026	42.58	43.02	42.55	42.82	42.82	0.66%	16,962
Apr 9, 2026	42.49	42.54	42.25	42.54	42.54	-0.43%	7,320
Apr 8, 2026	42.57	42.85	42.36	42.73	42.73	5.21%	78,278
Apr 7, 2026	41.06	41.44	40.50	40.61	40.61	-0.83%	10,476
Apr 2, 2026	40.63	41.16	40.34	40.95	40.95	-0.72%	8,928
Apr 1, 2026	41.23	41.36	40.84	41.25	41.25	3.04%	26,206
Mar 31, 2026	39.90	40.34	39.80	40.03	40.03	0.57%	17,481
Mar 30, 2026	39.58	39.93	39.58	39.81	39.81	0.35%	5,297
Mar 27, 2026	40.10	40.10	39.45	39.67	39.67	-0.96%	3,351
Mar 26, 2026	40.40	40.40	40.05	40.05	40.05	-1.38%	8,730
Mar 25, 2026	40.82	40.91	40.57	40.61	40.61	1.06%	9,810
Mar 24, 2026	40.30	40.34	39.74	40.19	40.19	0.34%	11,090
Mar 23, 2026	39.50	40.92	38.76	40.05	40.05	-2.97%	25,649
Mar 18, 2026	41.86	41.97	41.15	41.28	41.28	-0.53%	8,720
Mar 17, 2026	41.21	41.75	41.16	41.50	41.50	0.44%	8,722
Mar 16, 2026	41.04	41.49	40.86	41.32	41.32	0.44%	14,186
Mar 13, 2026	40.97	41.70	40.92	41.14	41.14	-0.52%	13,987
Mar 12, 2026	41.53	41.58	41.00	41.35	41.35	-0.55%	8,708
Mar 11, 2026	41.64	41.88	41.44	41.58	41.58	-0.91%	19,113
Mar 10, 2026	41.87	42.18	41.66	41.96	41.96	2.13%	17,239
Mar 6, 2026	41.79	41.92	40.71	41.09	41.09	-2.80%	18,460
Mar 4, 2026	41.78	42.39	41.60	42.27	42.27	1.84%	16,146
Mar 3, 2026	42.41	42.41	41.30	41.51	41.51	-6.14%	36,353
Feb 27, 2026	44.36	44.50	44.03	44.22	44.22	-0.20%	12,158
Feb 26, 2026	44.44	44.63	44.25	44.31	44.31	-0.25%	39,851
Feb 25, 2026	44.28	44.46	44.22	44.42	44.42	0.78%	15,562
Feb 24, 2026	43.94	44.15	43.81	44.08	44.08	0.16%	10,529
Feb 23, 2026	44.02	44.26	43.95	44.01	44.01	-0.18%	8,198
Feb 20, 2026	43.74	44.20	43.71	44.09	44.09	1.29%	10,198
Feb 19, 2026	43.83	43.83	43.45	43.53	43.53	-0.93%	10,097
Feb 18, 2026	43.58	43.96	43.56	43.94	43.94	1.34%	17,062
Feb 17, 2026	43.05	43.36	42.94	43.36	43.36	0.77%	9,574
Feb 16, 2026	43.20	43.31	43.03	43.03	43.03	-0.14%	10,245
Feb 13, 2026	43.19	43.26	42.90	43.09	43.09	-0.31%	15,686
Feb 12, 2026	43.82	43.83	43.22	43.22	43.22	-0.51%	8,574
Feb 11, 2026	43.54	43.66	43.27	43.44	43.44	-0.17%	22,498
Feb 10, 2026	43.56	43.71	43.50	43.52	43.52	-0.11%	21,697
Feb 9, 2026	42.14	43.56	42.14	43.57	43.57	2.33%	19,642