FRA:WNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	11.28	11.46	11.27	11.46	11.46	1.15%	6
May 25, 2026	11.08	11.65	11.08	11.33	11.33	1.98%	275
May 22, 2026	11.80	11.80	11.11	11.11	11.11	-6.80%	28
May 21, 2026	11.62	12.00	11.62	11.92	11.92	2.14%	903
May 20, 2026	11.44	11.67	11.44	11.67	11.67	-0.17%	-
May 19, 2026	11.48	11.71	11.48	11.69	11.69	1.74%	501
May 18, 2026	11.22	11.49	11.22	11.49	11.49	1.41%	30
May 15, 2026	11.17	11.33	11.17	11.33	11.33	-1.05%	-
May 14, 2026	11.45	11.45	11.45	11.45	11.45	0.44%	-
May 13, 2026	11.40	11.40	11.40	11.40	11.40	-1.81%	-
May 12, 2026	11.08	11.61	11.08	11.61	11.61	3.94%	1,734
May 11, 2026	10.96	11.17	10.96	11.17	11.17	6.38%	100
May 8, 2026	9.87	10.50	9.87	10.50	10.50	6.82%	850
May 7, 2026	10.50	10.50	9.83	9.83	9.83	-8.39%	244
May 6, 2026	10.60	10.73	10.60	10.73	10.73	1.23%	10
May 5, 2026	10.55	10.93	10.55	10.60	10.60	0.86%	2
May 4, 2026	10.82	11.04	10.51	10.51	10.51	-2.69%	437
Apr 30, 2026	10.90	10.90	10.80	10.80	10.80	0.28%	13
Apr 29, 2026	10.77	10.77	10.77	10.77	10.77	1.99%	250
Apr 28, 2026	10.49	10.56	10.49	10.56	10.56	0.48%	-
Apr 27, 2026	10.48	10.51	10.48	10.51	10.51	-1.41%	-
Apr 24, 2026	10.33	10.66	10.33	10.66	10.66	3.60%	3
Apr 23, 2026	10.24	10.29	10.24	10.29	10.29	-0.10%	-
Apr 22, 2026	10.77	11.11	10.30	10.30	10.30	-3.38%	337
Apr 21, 2026	10.77	10.80	10.66	10.66	10.66	-0.84%	10
Apr 20, 2026	10.60	10.88	10.60	10.75	10.75	0.66%	950
Apr 17, 2026	10.92	10.94	10.68	10.68	10.68	-2.38%	100
Apr 16, 2026	10.94	10.94	10.94	10.94	10.94	0.55%	3,000
Apr 15, 2026	11.03	11.07	10.88	10.88	10.88	-1.36%	10
Apr 14, 2026	11.55	11.55	11.03	11.03	11.03	-5.32%	860
Apr 13, 2026	11.60	11.86	11.57	11.65	11.65	2.55%	7,130
Apr 10, 2026	11.69	11.69	11.36	11.36	11.36	-2.82%	336
Apr 9, 2026	11.28	11.69	11.28	11.69	11.69	3.45%	-
Apr 8, 2026	11.62	11.62	11.10	11.30	11.30	-0.53%	227
Apr 7, 2026	11.56	11.56	11.36	11.36	11.36	1.16%	1,142
Apr 2, 2026	11.16	11.36	11.16	11.23	11.23	-0.35%	366
Apr 1, 2026	10.87	11.49	10.87	11.27	11.27	3.97%	1,426
Mar 31, 2026	10.65	10.84	10.48	10.84	10.84	2.85%	822
Mar 30, 2026	10.39	10.54	10.39	10.54	10.54	0.76%	-
Mar 27, 2026	10.72	10.72	10.46	10.46	10.46	-2.24%	10
Mar 26, 2026	10.67	11.06	10.67	10.70	10.70	-0.37%	1,857
Mar 25, 2026	10.86	10.86	10.74	10.74	10.74	-1.20%	25
Mar 24, 2026	10.09	10.87	10.09	10.87	10.87	6.99%	-
Mar 23, 2026	10.31	10.31	10.16	10.16	10.16	-2.40%	300
Mar 20, 2026	11.12	11.12	10.41	10.41	10.41	-6.72%	-
Mar 19, 2026	11.21	11.44	11.16	11.16	11.16	-0.45%	2,348
Mar 18, 2026	10.76	11.21	10.76	11.21	11.21	5.26%	-
Mar 17, 2026	10.32	10.95	10.32	10.65	10.65	2.70%	774
Mar 16, 2026	10.20	10.48	10.20	10.37	10.37	-0.29%	4,249
Mar 13, 2026	10.98	10.98	10.08	10.40	10.40	-5.28%	3,953