Wereldhave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	18.58	18.58	18.28	18.40	18.40	-0.11%	164
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
Oct 10, 2025	18.58	18.82	18.62	18.66	18.66	-0.32%	1,732
Oct 9, 2025	18.67	18.76	18.54	18.72	18.72	0.54%	69
Oct 8, 2025	18.50	18.76	18.10	18.62	18.62	0.11%	6,617
Oct 7, 2025	18.90	18.76	18.56	18.60	18.60	-0.34%	25
Oct 6, 2025	18.98	19.14	18.62	18.66	18.66	-1.87%	10,604
Oct 3, 2025	19.01	19.20	18.82	19.02	19.02	0.21%	198
Oct 2, 2025	19.06	19.10	18.90	18.98	18.98	-0.21%	661
Oct 1, 2025	18.96	19.08	18.76	19.02	19.02	0.42%	4,277
Sep 30, 2025	18.69	19.00	18.42	18.94	18.94	0.74%	58
Sep 29, 2025	18.73	18.80	18.38	18.80	18.80	0.43%	129
Sep 26, 2025	18.65	18.82	18.50	18.72	18.72	0.75%	97
Sep 25, 2025	18.69	18.76	18.54	18.58	18.58	-0.96%	54
Sep 24, 2025	18.54	18.80	18.52	18.76	18.76	1.08%	2,664
Sep 23, 2025	18.50	18.62	18.46	18.56	18.56	0.65%	12
Sep 22, 2025	18.56	18.66	18.36	18.44	18.44	-0.32%	86
Sep 19, 2025	18.48	18.54	18.42	18.50	18.50	0.33%	3,054
Sep 18, 2025	18.37	18.64	18.04	18.44	18.44	-	1,433
Sep 17, 2025	18.50	18.50	18.30	18.44	18.44	0.66%	53
Sep 16, 2025	18.67	18.76	18.30	18.32	18.32	-2.24%	99
Sep 15, 2025	18.90	18.96	18.70	18.74	18.74	-0.43%	37
Sep 12, 2025	18.86	19.00	18.60	18.82	18.82	0.53%	39
Sep 11, 2025	18.80	18.92	18.72	18.72	18.72	-0.32%	43
Sep 10, 2025	18.73	18.84	18.50	18.78	18.78	0.43%	55
Sep 9, 2025	18.77	18.84	18.62	18.70	18.70	0.43%	12,681
Sep 8, 2025	18.58	19.04	18.30	18.62	18.62	-0.21%	34
Sep 5, 2025	18.61	18.72	18.44	18.66	18.66	0.21%	180
Sep 4, 2025	18.65	18.74	18.58	18.62	18.62	0.43%	37
Sep 3, 2025	18.21	18.54	17.90	18.54	18.54	1.64%	12,501
Sep 2, 2025	18.52	18.66	18.12	18.24	18.24	-2.15%	140
Sep 1, 2025	18.61	18.72	18.30	18.64	18.64	0.65%	9,266
Aug 29, 2025	18.58	18.62	18.30	18.52	18.52	0.22%	685
Aug 28, 2025	18.65	18.90	18.46	18.48	18.48	-2.19%	102
Aug 27, 2025	18.88	18.90	18.64	18.89	18.89	0.57%	40,895
Aug 26, 2025	18.98	18.94	18.56	18.79	18.79	-0.70%	25,715
Aug 25, 2025	18.98	19.04	18.90	18.92	18.92	0.64%	248
Aug 22, 2025	18.88	18.98	18.68	18.80	18.80	0.21%	28
Aug 21, 2025	18.71	18.88	18.58	18.76	18.76	-0.42%	1,543
Aug 20, 2025	18.67	18.88	18.66	18.84	18.84	-	48
Aug 19, 2025	18.86	18.94	18.34	18.84	18.84	0.43%	268
Aug 18, 2025	18.61	18.84	18.56	18.76	18.76	1.36%	223
Aug 15, 2025	18.52	18.92	18.20	18.51	18.51	0.16%	7,369
Aug 14, 2025	18.65	18.74	18.40	18.48	18.48	-0.43%	70
Aug 13, 2025	18.67	18.80	18.24	18.56	18.56	-0.43%	6,225
Aug 12, 2025	18.77	19.02	18.64	18.64	18.64	-1.38%	62