Worldline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.92	12.60	10.84	12.19	12.19	22.25%	1,657,680
Jul 30, 2026	10.47	10.55	9.97	9.97	9.97	-3.67%	378,874
Jul 29, 2026	10.58	10.90	10.14	10.35	10.35	-1.01%	462,631
Jul 28, 2026	9.94	10.55	9.86	10.46	10.46	6.77%	541,284
Jul 27, 2026	9.83	9.98	9.74	9.79	9.79	1.08%	245,301
Jul 24, 2026	9.42	9.92	9.42	9.69	9.69	2.67%	378,658
Jul 23, 2026	9.96	9.97	9.43	9.44	9.44	-6.11%	398,221
Jul 22, 2026	10.10	10.22	9.88	10.05	10.05	-1.08%	146,998
Jul 21, 2026	9.89	10.22	9.80	10.16	10.16	2.77%	197,200
Jul 20, 2026	10.14	10.27	9.77	9.89	9.89	-3.06%	230,467
Jul 17, 2026	10.13	10.44	10.03	10.20	10.20	0.95%	281,904
Jul 16, 2026	10.11	10.23	9.96	10.10	10.10	-0.04%	347,372
Jul 15, 2026	9.50	10.44	9.40	10.11	10.11	6.17%	1,020,653
Jul 14, 2026	9.40	9.52	9.05	9.52	9.52	-1.07%	773,804
Jul 13, 2026	10.00	10.10	9.49	9.62	9.62	-5.89%	557,080
Jul 10, 2026	10.01	10.41	9.99	10.22	10.22	2.97%	360,323
Jul 9, 2026	10.07	10.07	9.91	9.93	9.93	-1.24%	394,135
Jul 8, 2026	10.26	10.27	9.98	10.05	10.05	-3.35%	474,719
Jul 7, 2026	10.35	10.59	10.22	10.40	10.40	1.66%	381,381
Jul 6, 2026	10.55	10.67	10.08	10.23	10.23	-5.50%	1,385,860
Jul 3, 2026	10.78	10.88	10.55	10.83	10.83	0.46%	265,885
Jul 2, 2026	10.81	10.81	10.47	10.78	10.78	-0.33%	299,408
Jul 1, 2026	10.30	10.81	10.20	10.81	10.81	5.19%	359,406
Jun 30, 2026	10.61	10.74	10.22	10.28	10.28	-3.49%	290,415
Jun 29, 2026	10.83	11.17	10.65	10.65	10.65	-1.02%	440,233
Jun 26, 2026	10.37	10.76	10.25	10.76	10.76	2.99%	285,226
Jun 25, 2026	10.41	10.89	10.35	10.45	10.45	-0.48%	329,415
Jun 24, 2026	10.12	10.50	9.98	10.50	10.50	2.34%	229,990
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