Wereldhave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	19.73	19.74	19.48	19.58	19.58	-0.31%	196
Jan 8, 2026	19.69	19.80	19.46	19.64	19.64	-0.30%	1,836
Jan 7, 2026	19.35	19.70	19.06	19.70	19.70	1.97%	3,574
Jan 6, 2026	19.40	19.62	19.14	19.32	19.32	0.31%	316
Jan 5, 2026	19.39	19.56	19.08	19.26	19.26	-0.21%	149
Jan 2, 2026	19.35	19.46	19.04	19.30	19.30	0.52%	401
Dec 31, 2025	19.24	19.32	19.10	19.20	19.20	-0.41%	241
Dec 30, 2025	19.20	19.34	19.20	19.28	19.28	-	330
Dec 29, 2025	19.06	19.34	19.02	19.28	19.28	0.94%	97
Dec 24, 2025	19.05	19.14	19.02	19.10	19.10	-0.10%	1,016
Dec 23, 2025	19.20	19.30	19.12	19.12	19.12	-0.31%	526
Dec 22, 2025	19.16	19.18	18.82	19.18	19.18	0.52%	2,689
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