Wereldhave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	21.20	21.55	21.05	21.05	21.05	-0.94%	3,187
Mar 19, 2026	21.35	21.35	21.15	21.25	21.25	-1.39%	2,191
Mar 18, 2026	21.63	22.05	21.45	21.55	21.55	0.23%	48,384
Mar 17, 2026	21.63	21.65	21.05	21.50	21.50	0.47%	3,600
Mar 16, 2026	21.01	21.55	20.95	21.40	21.40	1.42%	78
Mar 13, 2026	20.93	21.40	20.60	21.10	21.10	0.72%	31,127
Mar 12, 2026	20.93	21.35	20.50	20.95	20.95	-0.59%	4,023
Mar 11, 2026	21.20	21.25	21.00	21.08	21.08	-1.75%	479
Mar 10, 2026	20.78	21.45	20.85	21.45	21.45	4.63%	95,724
Mar 9, 2026	20.91	20.80	20.35	20.50	20.50	-2.38%	196
Mar 6, 2026	21.53	21.75	21.00	21.00	21.00	-2.10%	233
Mar 5, 2026	21.78	22.15	21.45	21.45	21.45	-0.69%	242
Mar 4, 2026	21.30	21.70	21.25	21.60	21.60	1.65%	93
Mar 3, 2026	22.40	22.80	21.20	21.25	21.25	-6.59%	642
Mar 2, 2026	22.88	23.40	22.55	22.75	22.75	-2.15%	1,432
Feb 27, 2026	22.93	23.25	22.55	23.25	23.25	1.09%	196
Feb 26, 2026	22.63	23.20	22.80	23.00	23.00	0.88%	1,694
Feb 25, 2026	22.73	22.80	22.40	22.80	22.80	0.66%	481
Feb 24, 2026	22.58	23.00	22.50	22.65	22.65	-0.22%	956
Feb 23, 2026	22.53	22.90	22.30	22.70	22.70	1.11%	68
Feb 20, 2026	22.30	22.50	22.30	22.45	22.45	0.90%	50
Feb 19, 2026	22.40	22.40	22.10	22.25	22.25	-0.45%	841
Feb 18, 2026	22.10	22.50	21.60	22.35	22.35	1.36%	40
Feb 17, 2026	21.53	22.20	21.55	22.05	22.05	1.61%	669
Feb 16, 2026	21.53	21.70	21.45	21.70	21.70	0.46%	20
Feb 13, 2026	21.30	21.65	21.15	21.60	21.60	1.65%	10,067
Feb 12, 2026	21.10	21.85	21.00	21.25	21.25	-1.62%	90
Feb 11, 2026	21.78	22.25	21.55	21.60	21.60	-1.14%	83
Feb 10, 2026	22.00	22.95	21.85	21.85	21.85	-0.23%	6,963
Feb 9, 2026	21.73	21.90	21.20	21.90	21.90	1.79%	95,772
Feb 6, 2026	21.35	21.75	21.25	21.52	21.51	1.97%	16,644
Feb 5, 2026	21.05	21.25	20.85	21.10	21.10	-	796
Feb 4, 2026	21.01	21.30	20.60	21.10	21.10	-0.24%	356
Feb 3, 2026	21.30	21.60	20.90	21.15	21.15	-0.70%	9,970
Feb 2, 2026	20.91	21.35	20.70	21.30	21.30	2.40%	98
Jan 30, 2026	20.78	20.85	20.60	20.80	20.80	0.97%	2,347
Jan 29, 2026	20.64	20.85	20.45	20.60	20.60	-	33
Jan 28, 2026	20.44	20.70	20.50	20.60	20.60	0.24%	667
Jan 27, 2026	20.54	20.60	20.15	20.55	20.55	1.23%	1,334
Jan 26, 2026	20.29	20.50	20.10	20.30	20.30	0.50%	103
Jan 23, 2026	20.39	20.50	20.10	20.20	20.20	-0.98%	1,005
Jan 22, 2026	20.15	20.45	20.20	20.40	20.40	2.20%	2,879
Jan 21, 2026	20.10	20.25	19.74	19.96	19.96	-1.19%	1,855
Jan 20, 2026	20.39	20.60	20.10	20.20	20.20	-1.94%	3,414
Jan 19, 2026	20.39	20.65	20.35	20.60	20.60	0.24%	3,591
Jan 16, 2026	20.49	20.80	20.50	20.55	20.55	-0.72%	3,239
Jan 15, 2026	20.74	20.85	20.05	20.70	20.70	0.73%	76
Jan 14, 2026	20.02	20.55	19.80	20.55	20.55	2.24%	608
Jan 13, 2026	19.78	20.10	19.80	20.10	20.10	1.72%	373
Jan 12, 2026	19.69	19.82	19.46	19.76	19.76	0.92%	109