Worldline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	10.35	10.35	10.00	10.26	10.26	-1.35%	503,269
Jun 22, 2026	10.47	10.63	10.34	10.40	10.40	-0.23%	402,814
Jun 19, 2026	10.58	10.99	10.42	10.42	10.42	-2.05%	699,627
Jun 18, 2026	11.02	11.10	10.42	10.64	10.64	-5.20%	921,895
Jun 17, 2026	13.11	13.11	11.23	11.23	11.23	-14.70%	881,598
Jun 16, 2026	11.55	13.54	11.55	13.16	13.16	11.68%	764,955
Jun 15, 2026	11.82	11.97	11.48	11.78	11.78	2.68%	325,181
Jun 12, 2026	11.44	11.61	11.16	11.48	11.48	2.83%	210,282
Jun 11, 2026	11.56	11.56	11.04	11.16	11.16	-3.33%	175,664
Jun 10, 2026	11.60	11.64	11.06	11.54	11.54	2.78%	214,232
Jun 9, 2026	11.63	11.85	11.21	11.23	11.23	-3.74%	179,687
Jun 8, 2026	11.68	11.91	11.45	11.67	11.67	-2.86%	307,576
Jun 5, 2026	12.29	12.72	11.91	12.01	12.01	-2.25%	234,185
Jun 4, 2026	12.44	12.66	11.94	12.29	12.29	-1.29%	427,082
Jun 3, 2026	13.55	13.55	12.20	12.45	12.45	-6.94%	477,458
Jun 2, 2026	13.08	14.10	13.03	13.38	13.38	3.18%	587,631
Jun 1, 2026	14.58	14.74	12.83	12.96	12.96	-9.67%	707,483
May 29, 2026	14.00	15.20	13.90	14.35	14.35	2.54%	802,623
May 28, 2026	13.70	14.00	13.28	14.00	14.00	1.36%	264,459
May 27, 2026	14.28	14.32	13.60	13.81	13.81	-3.79%	375,842
May 26, 2026	14.00	14.36	13.46	14.35	14.35	2.40%	487,565
May 25, 2026	13.00	14.38	13.00	14.02	14.02	9.60%	748,048
May 22, 2026	12.64	13.08	12.48	12.79	12.79	2.21%	331,499
May 21, 2026	12.40	12.94	12.40	12.51	12.51	1.46%	530,435
May 20, 2026	12.51	12.59	11.77	12.33	12.33	-0.06%	461,371
May 19, 2026	11.84	13.38	11.83	12.34	12.34	5.36%	900,462
May 18, 2026	11.06	11.80	10.72	11.71	11.71	4.50%	628,965
May 15, 2026	10.56	11.36	10.50	11.21	11.21	6.06%	515,205
May 14, 2026	10.58	10.78	10.50	10.57	10.57	0.92%	295,500
May 13, 2026	10.80	10.85	10.33	10.47	10.47	-0.65%	397,790
May 12, 2026	10.30	10.64	10.20	10.54	10.54	2.05%	328,859
May 11, 2026	11.36	11.36	10.25	10.33	10.33	-7.62%	708,077
May 8, 2026	10.24	11.58	10.16	11.18	11.18	8.97%	968,754
May 7, 2026	10.10	10.90	9.94	10.26	10.26	3.22%	790,662
May 6, 2026	9.89	10.50	9.82	9.94	9.94	1.51%	631,677
May 5, 2026	10.20	10.54	9.78	9.79	9.79	-5.48%	587,146
May 4, 2026	10.37	10.78	10.09	10.36	10.36	3.60%	475,066
Apr 30, 2026	10.52	10.56	10.00	10.00	10.00	-6.86%	703,245
Apr 29, 2026	11.80	12.02	10.62	10.74	10.74	-3.87%	689,495
Apr 28, 2026	10.91	12.16	10.79	11.17	11.17	3.41%	824,717
Apr 27, 2026	10.82	11.00	10.56	10.80	10.80	-0.04%	325,116
Apr 24, 2026	11.48	11.59	10.65	10.80	10.80	-5.69%	621,023
Apr 23, 2026	12.40	12.72	11.37	11.46	11.46	-6.89%	600,946
Apr 22, 2026	12.20	12.89	11.86	12.30	12.30	0.42%	490,186
Apr 21, 2026	11.80	12.80	11.62	12.25	12.25	4.01%	625,780
Apr 20, 2026	11.89	12.75	11.76	11.78	11.78	-3.25%	564,873
Apr 17, 2026	11.69	12.43	11.60	12.18	12.18	4.78%	616,001
Apr 16, 2026	11.05	12.46	10.86	11.62	11.62	5.22%	871,940
Apr 15, 2026	9.87	11.04	9.64	11.04	11.04	13.90%	935,269
Apr 14, 2026	9.68	10.00	9.61	9.70	9.70	-2.69%	554,088