iShares MSCI World Energy Sector UCITS ETF (LON:WENS)
London · Delayed Price · Currency is GBP 5.16
+0.01 (0.15%)
Last updated: Aug 8, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.14 | 5.18 | 5.13 | 5.16 | 5.16 | 0.17% | 123,636 |
| Aug 7, 2025 | 5.20 | 5.23 | 5.15 | 5.15 | 5.15 | -2.56% | 79,304 |
| Aug 6, 2025 | 5.27 | 5.29 | 5.24 | 5.28 | 5.28 | 1.85% | 63,075 |
| Aug 5, 2025 | 5.21 | 5.25 | 5.16 | 5.19 | 5.19 | -0.69% | 82,291 |
| Aug 4, 2025 | 5.22 | 5.25 | 5.18 | 5.22 | 5.22 | 0.08% | 72,364 |
| Aug 1, 2025 | 5.31 | 5.32 | 5.19 | 5.22 | 5.22 | -1.42% | 113,235 |
| Jul 31, 2025 | 5.29 | 5.35 | 5.28 | 5.29 | 5.29 | -0.19% | 82,422 |
| Jul 30, 2025 | 5.30 | 5.34 | 5.29 | 5.30 | 5.30 | -0.11% | 76,074 |
| Jul 29, 2025 | 5.31 | 5.34 | 5.29 | 5.31 | 5.31 | 0.74% | 93,100 |
| Jul 28, 2025 | 5.27 | 5.28 | 5.23 | 5.27 | 5.27 | 1.21% | 64,050 |
| Jul 25, 2025 | 5.23 | 5.24 | 5.20 | 5.21 | 5.21 | 0.40% | 177,400 |
| Jul 24, 2025 | 5.17 | 5.21 | 5.14 | 5.19 | 5.19 | 0.86% | 91,478 |
| Jul 23, 2025 | 5.13 | 5.16 | 5.12 | 5.14 | 5.14 | 0.63% | 52,880 |
| Jul 22, 2025 | 5.11 | 5.14 | 5.07 | 5.11 | 5.11 | -0.20% | 367,069 |
| Jul 21, 2025 | 5.15 | 5.18 | 5.10 | 5.12 | 5.12 | -1.10% | 34,393 |
| Jul 18, 2025 | 5.21 | 5.23 | 5.17 | 5.18 | 5.18 | 0.12% | 86,617 |
| Jul 17, 2025 | 5.16 | 5.18 | 5.14 | 5.17 | 5.17 | 0.27% | 99,420 |
| Jul 16, 2025 | 5.16 | 5.23 | 5.15 | 5.16 | 5.16 | -1.21% | 71,130 |
| Jul 15, 2025 | 5.22 | 5.33 | 5.17 | 5.22 | 5.22 | -0.36% | 57,304 |
| Jul 14, 2025 | 5.28 | 5.30 | 5.23 | 5.24 | 5.24 | -0.74% | 70,696 |
| Jul 11, 2025 | 5.20 | 5.28 | 5.18 | 5.28 | 5.28 | 1.40% | 84,723 |
| Jul 10, 2025 | 5.19 | 5.23 | 5.14 | 5.21 | 5.21 | 0.39% | 92,792 |
| Jul 9, 2025 | 5.19 | 5.22 | 5.16 | 5.19 | 5.19 | 0.41% | 61,887 |
| Jul 8, 2025 | 5.11 | 5.18 | 5.04 | 5.17 | 5.17 | 1.99% | 97,375 |
| Jul 7, 2025 | 5.09 | 5.13 | 5.06 | 5.06 | 5.06 | -0.78% | 112,149 |
| Jul 4, 2025 | 5.10 | 5.13 | 5.07 | 5.10 | 5.10 | -0.66% | 89,931 |
| Jul 3, 2025 | 5.13 | 5.15 | 5.11 | 5.14 | 5.14 | 0.98% | 76,436 |
| Jul 2, 2025 | 5.09 | 5.12 | 5.02 | 5.09 | 5.09 | 1.54% | 96,808 |
| Jul 1, 2025 | 4.98 | 5.02 | 4.96 | 5.01 | 5.01 | -0.06% | 105,951 |
| Jun 30, 2025 | 5.01 | 5.04 | 4.98 | 5.01 | 5.01 | -0.34% | 150,991 |
| Jun 27, 2025 | 5.04 | 5.05 | 5.02 | 5.03 | 5.03 | 0.20% | 138,644 |
| Jun 26, 2025 | 4.95 | 5.02 | 4.95 | 5.02 | 5.02 | 0.36% | 118,247 |
| Jun 25, 2025 | 5.03 | 5.06 | 5.00 | 5.00 | 5.00 | -0.75% | 138,609 |
| Jun 24, 2025 | 5.09 | 5.09 | 5.02 | 5.04 | 5.04 | -3.82% | 265,378 |
| Jun 23, 2025 | 5.33 | 5.36 | 5.24 | 5.24 | 5.24 | -0.04% | 123,808 |
| Jun 20, 2025 | 5.24 | 5.27 | 5.21 | 5.24 | 5.24 | -0.81% | 66,706 |
| Jun 19, 2025 | 5.27 | 5.29 | 5.26 | 5.29 | 5.29 | 1.23% | 78,087 |
| Jun 18, 2025 | 5.26 | 5.31 | 5.22 | 5.22 | 5.22 | -0.61% | 227,593 |
| Jun 17, 2025 | 5.22 | 5.27 | 5.18 | 5.25 | 5.25 | 2.00% | 89,753 |
| Jun 16, 2025 | 5.25 | 5.27 | 5.15 | 5.15 | 5.15 | -0.23% | 519,625 |
| Jun 13, 2025 | 5.25 | 5.27 | 5.15 | 5.16 | 5.16 | 1.51% | 144,173 |
| Jun 12, 2025 | 5.07 | 5.09 | 5.04 | 5.09 | 5.09 | -0.92% | 180,959 |
| Jun 11, 2025 | 5.12 | 5.15 | 5.10 | 5.13 | 5.05 | 0.12% | 124,889 |
| Jun 10, 2025 | 5.06 | 5.13 | 5.04 | 5.13 | 5.04 | 1.61% | 75,546 |
| Jun 9, 2025 | 5.00 | 5.05 | 4.97 | 5.05 | 4.96 | 0.86% | 286,827 |
| Jun 6, 2025 | 4.95 | 5.02 | 4.92 | 5.00 | 4.92 | 1.42% | 78,937 |
| Jun 5, 2025 | 4.95 | 4.96 | 4.92 | 4.93 | 4.85 | -0.54% | 108,493 |
| Jun 4, 2025 | 5.04 | 5.05 | 4.96 | 4.96 | 4.88 | -1.57% | 82,944 |
| Jun 3, 2025 | 4.96 | 5.03 | 4.95 | 5.04 | 4.96 | 1.86% | 257,976 |
| Jun 2, 2025 | 4.96 | 4.98 | 4.89 | 4.95 | 4.86 | 0.55% | 65,953 |