Wereldhave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	18.84	18.94	18.80	18.80	18.80	-0.32%	-
Dec 18, 2025	18.72	18.86	18.72	18.86	18.86	0.86%	-
Dec 17, 2025	18.74	18.74	18.66	18.70	18.70	0.65%	-
Dec 16, 2025	18.36	18.58	18.36	18.58	18.58	-0.11%	-
Dec 15, 2025	18.60	18.68	18.60	18.60	18.60	0.43%	-
Dec 12, 2025	18.56	18.56	18.38	18.52	18.52	0.43%	-
Dec 11, 2025	18.50	18.50	18.44	18.44	18.44	-0.32%	-
Dec 10, 2025	18.60	18.60	18.50	18.50	18.50	-0.43%	-
Dec 9, 2025	18.80	18.80	18.58	18.58	18.58	-1.59%	-
Dec 8, 2025	18.88	18.88	18.88	18.88	18.88	-1.46%	-
Dec 5, 2025	19.22	19.22	19.06	19.16	19.16	-0.83%	-
Dec 4, 2025	19.50	19.50	19.32	19.32	19.32	-3.64%	-
Dec 3, 2025	19.76	20.05	19.40	20.05	20.05	1.98%	250
Dec 2, 2025	19.84	19.84	19.66	19.66	19.66	-0.51%	-
Dec 1, 2025	19.68	20.55	19.66	19.76	19.76	0.10%	254
Nov 28, 2025	19.94	19.98	19.74	19.74	19.74	-0.70%	-
Nov 27, 2025	19.72	19.88	19.72	19.88	19.88	0.71%	-
Nov 26, 2025	19.70	19.74	19.46	19.74	19.74	0.71%	-
Nov 25, 2025	19.30	19.60	19.26	19.60	19.60	2.08%	-
Nov 24, 2025	19.30	19.30	19.02	19.20	19.20	1.27%	-
Nov 21, 2025	18.60	18.96	18.60	18.96	18.96	0.85%	-
Nov 20, 2025	18.98	18.98	18.80	18.80	18.80	0.43%	-
Nov 19, 2025	18.66	18.72	18.52	18.72	18.72	0.65%	-
Nov 18, 2025	18.70	18.74	18.60	18.60	18.60	-0.96%	-
Nov 17, 2025	18.88	18.96	18.78	18.78	18.78	-0.42%	-
Nov 14, 2025	19.02	19.02	18.86	18.86	18.86	-1.36%	-
Nov 13, 2025	19.06	19.12	18.98	19.12	19.12	0.53%	-
Nov 12, 2025	19.10	19.10	19.02	19.02	19.02	-0.11%	-
Nov 11, 2025	19.04	19.08	19.02	19.04	19.04	-0.21%	-
Nov 10, 2025	19.34	19.34	19.04	19.08	19.08	0.32%	-
Nov 7, 2025	19.42	19.42	19.02	19.02	19.02	-1.04%	-
Nov 6, 2025	19.14	19.30	19.14	19.22	19.22	0.10%	-
Nov 5, 2025	18.76	19.20	18.76	19.20	19.20	1.48%	100
Nov 4, 2025	18.66	18.92	18.66	18.92	18.92	4.42%	-
Nov 3, 2025	18.24	18.24	18.12	18.12	18.12	-1.09%	-
Oct 31, 2025	18.22	18.32	18.22	18.32	18.32	0.44%	-
Oct 30, 2025	18.26	18.26	18.20	18.24	18.24	-0.33%	-
Oct 29, 2025	18.14	18.30	18.14	18.30	18.30	0.11%	-
Oct 28, 2025	18.28	18.30	18.26	18.28	18.28	-0.11%	-
Oct 27, 2025	18.42	18.42	18.24	18.30	18.30	0.11%	-
Oct 24, 2025	18.58	18.58	18.28	18.28	18.28	-1.08%	-
Oct 23, 2025	18.48	18.48	18.44	18.48	18.48	0.98%	-
Oct 22, 2025	18.22	18.44	18.22	18.30	18.30	0.33%	-
Oct 21, 2025	18.24	18.30	18.24	18.24	18.24	-2.98%	-
Oct 20, 2025	18.28	18.80	18.20	18.80	18.80	3.07%	150
Oct 17, 2025	18.10	18.38	18.10	18.24	18.24	-0.76%	-
Oct 16, 2025	18.48	18.48	18.38	18.38	18.38	-0.22%	-
Oct 15, 2025	18.74	18.74	18.42	18.42	18.42	-0.22%	-
Oct 14, 2025	18.32	18.56	18.32	18.46	18.46	-0.54%	-
Oct 13, 2025	18.46	18.56	18.46	18.56	18.56	0.11%	-