Wereldhave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	18.90	19.22	18.96	19.08	19.08	-0.10%	41
Dec 18, 2025	18.92	19.10	19.00	19.10	19.10	0.84%	19
Dec 17, 2025	18.75	19.10	18.82	18.94	18.94	0.42%	8
Dec 16, 2025	18.86	18.90	18.66	18.86	18.86	0.32%	1,985
Dec 15, 2025	18.80	18.98	18.70	18.80	18.80	0.75%	3,074
Dec 12, 2025	18.61	18.76	18.62	18.66	18.66	-0.11%	1,949
Dec 11, 2025	18.65	18.76	18.62	18.68	18.68	-0.43%	21,320
Dec 10, 2025	18.92	18.90	18.62	18.76	18.76	-0.21%	234
Dec 9, 2025	19.01	19.12	18.74	18.80	18.80	-1.05%	87
Dec 8, 2025	19.20	19.26	19.00	19.00	19.00	-0.84%	105
Dec 5, 2025	19.35	19.50	19.02	19.16	19.16	-2.04%	42
Dec 4, 2025	19.59	19.74	19.50	19.56	19.56	-0.51%	74
Dec 3, 2025	19.88	19.98	19.58	19.66	19.66	-1.40%	25
Dec 2, 2025	20.00	20.05	19.86	19.94	19.94	-0.55%	2,065
Dec 1, 2025	20.00	20.10	19.82	20.05	20.05	0.55%	253
Nov 28, 2025	20.20	20.30	19.84	19.94	19.94	-1.53%	438
Nov 27, 2025	20.02	20.25	20.00	20.25	20.25	1.00%	1,033
Nov 26, 2025	19.68	20.10	19.50	20.05	20.05	1.06%	129
Nov 25, 2025	19.53	19.86	19.48	19.84	19.84	1.64%	203
Nov 24, 2025	19.49	19.52	19.26	19.52	19.52	0.83%	20,047
Nov 21, 2025	18.94	19.36	18.94	19.36	19.36	1.36%	74
Nov 20, 2025	19.07	19.20	18.96	19.10	19.10	0.32%	530
Nov 19, 2025	18.73	19.04	18.74	19.04	19.04	1.06%	107
Nov 18, 2025	19.01	19.10	18.80	18.84	18.84	-1.36%	3,857
Nov 17, 2025	19.01	19.22	18.90	19.10	19.10	-0.10%	30
Nov 14, 2025	19.40	19.42	19.00	19.12	19.12	-1.34%	77
Nov 13, 2025	19.16	19.46	19.24	19.38	19.38	0.41%	26
Nov 12, 2025	19.24	19.32	19.16	19.30	19.30	0.21%	43
Nov 11, 2025	19.20	19.38	19.20	19.26	19.26	-0.31%	3,814
Nov 10, 2025	19.31	19.40	19.12	19.32	19.32	0.10%	59
Nov 7, 2025	19.50	19.52	18.92	19.30	19.30	-1.03%	3,616
Nov 6, 2025	19.40	19.58	19.34	19.50	19.50	0.72%	143
Nov 5, 2025	19.07	19.42	18.92	19.36	19.36	1.79%	1,119
Nov 4, 2025	18.61	19.16	18.68	19.02	19.02	2.81%	1,106
Nov 3, 2025	18.37	18.50	18.28	18.50	18.50	-	68
Oct 31, 2025	18.35	18.58	18.40	18.50	18.50	-	12
Oct 30, 2025	18.58	18.58	18.36	18.50	18.50	-0.11%	22
Oct 29, 2025	18.33	18.56	18.28	18.52	18.52	0.33%	1,091
Oct 28, 2025	18.35	18.58	18.10	18.46	18.46	-0.32%	5,045
Oct 27, 2025	18.48	18.64	18.34	18.52	18.52	-0.43%	562
Oct 24, 2025	18.73	18.74	18.36	18.60	18.60	-0.45%	144
Oct 23, 2025	18.46	18.74	18.46	18.69	18.68	0.46%	3,222
Oct 22, 2025	18.42	18.62	18.44	18.60	18.60	0.70%	29
Oct 21, 2025	18.50	18.56	18.40	18.47	18.47	0.27%	600,298
Oct 20, 2025	18.31	18.58	18.28	18.42	18.42	-	169
Oct 17, 2025	18.73	19.14	18.32	18.42	18.42	-1.71%	477
Oct 16, 2025	18.63	18.74	18.50	18.74	18.74	0.32%	38
Oct 15, 2025	18.80	18.80	18.58	18.68	18.68	-0.32%	15
Oct 14, 2025	18.80	18.86	18.60	18.74	18.74	0.32%	119
Oct 13, 2025	18.61	18.84	18.58	18.68	18.68	0.11%	61