EPA:WBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	17.79	17.97	17.75	18.01	18.01	0.67%	10,578
Sep 21, 2026	17.00	17.90	16.96	17.89	17.89	6.23%	6,451
Sep 18, 2026	16.13	16.84	16.15	16.84	16.84	5.98%	2,613
Sep 17, 2026	15.91	15.95	15.86	15.89	15.89	1.52%	1,542
Sep 16, 2026	15.73	15.77	15.62	15.65	15.65	-0.84%	1,936
Sep 15, 2026	16.01	15.94	15.82	15.79	15.79	-2.68%	1,743
Sep 14, 2026	16.06	16.25	16.08	16.22	16.22	0.09%	5,036
Sep 11, 2026	15.89	16.27	15.83	16.21	16.21	2.27%	5,307
Sep 10, 2026	16.08	16.04	15.82	15.85	15.85	-1.58%	2,350
Sep 9, 2026	16.26	16.33	16.23	16.10	16.10	-0.11%	4,752
Sep 8, 2026	16.10	16.19	16.04	16.12	16.12	-0.69%	3,816
Sep 7, 2026	16.38	16.38	16.30	16.23	16.23	-0.62%	6,224
Sep 4, 2026	16.62	16.67	16.23	16.33	16.33	-1.56%	10,014
Sep 3, 2026	16.08	16.60	16.00	16.59	16.59	4.63%	6,327
Sep 2, 2026	16.04	16.01	15.78	15.86	15.86	-1.07%	3,167
Sep 1, 2026	16.22	16.06	16.04	16.03	16.03	-0.63%	-
Aug 31, 2026	16.10	16.20	16.03	16.13	16.13	-0.99%	-
Aug 28, 2026	16.39	16.36	16.25	16.29	16.29	-1.26%	2,405
Aug 27, 2026	16.16	16.53	16.14	16.50	16.50	3.00%	3,447
Aug 26, 2026	16.18	16.14	15.94	16.02	16.02	-1.40%	5,912
Aug 25, 2026	16.56	16.50	16.12	16.25	16.25	-0.44%	7,181
Aug 24, 2026	15.86	16.25	15.76	16.32	16.32	2.77%	10,156
Aug 21, 2026	15.45	16.11	15.47	15.88	15.88	7.24%	13,597
Aug 20, 2026	14.29	14.78	14.24	14.81	14.81	5.68%	7,981
Aug 19, 2026	13.26	14.23	13.22	14.01	14.01	4.79%	5,074
Aug 18, 2026	13.25	13.37	13.23	13.37	13.37	1.43%	2,616
Aug 17, 2026	13.09	13.18	13.02	13.18	13.18	1.82%	1,198
Aug 14, 2026	13.04	13.04	12.90	12.95	12.95	-1.65%	1,800
Aug 13, 2026	13.25	13.24	13.23	13.17	13.17	0.27%	300
Aug 12, 2026	13.20	13.24	13.19	13.13	13.13	-0.61%	380
Aug 11, 2026	13.24	13.31	13.19	13.21	13.21	-0.72%	1,170
Aug 10, 2026	13.50	13.50	13.30	13.31	13.31	-0.96%	5,857
Aug 7, 2026	13.34	13.47	13.34	13.43	13.43	0.15%	4,620
Aug 6, 2026	13.42	13.43	13.29	13.41	13.41	0.58%	13,651
Aug 5, 2026	13.27	13.28	13.26	13.34	13.34	0.79%	2,789
Aug 4, 2026	13.21	13.25	13.21	13.23	13.23	0.14%	1,667
Aug 3, 2026	12.97	13.24	12.95	13.21	13.21	1.77%	2,580
Jul 31, 2026	13.29	13.10	12.96	12.98	12.98	-3.17%	2,838
Jul 30, 2026	13.37	13.50	13.35	13.41	13.41	-0.21%	8,040
Jul 29, 2026	13.50	13.50	13.47	13.44	13.44	0.64%	1,135
Jul 28, 2026	13.36	13.32	13.25	13.35	13.35	-1.50%	308
Jul 27, 2026	13.70	13.70	13.56	13.55	13.55	0.79%	1,183
Jul 24, 2026	13.75	13.40	13.40	13.45	13.45	-1.26%	15
Jul 23, 2026	13.75	13.78	13.62	13.62	13.62	-1.49%	7,737
Jul 22, 2026	13.79	13.82	13.78	13.83	13.83	-0.86%	639
Jul 21, 2026	13.79	14.00	13.77	13.95	13.95	2.64%	4,957
Jul 20, 2026	13.36	13.57	13.35	13.59	13.59	2.97%	260
Jul 17, 2026	13.13	13.12	13.12	13.19	13.19	-2.46%	100
Jul 16, 2026	13.49	13.39	13.36	13.53	13.53	-0.92%	6,549
Jul 15, 2026	13.54	13.62	13.49	13.65	13.65	1.03%	361