Worldline SA (WRDLY)
OTCMKTS
· Delayed Price · Currency is USD
2.865
0.00 (0.00%)
Jun 11, 2025, 8:00 PM EDT
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 2.75 | 2.75 | 2.71 | 2.72 | 2.72 | -5.24% | 6,311 |
| Jun 12, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 32 |
| Jun 11, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 7 |
| Jun 10, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.88% | 263 |
| Jun 9, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Jun 6, 2025 | 2.87 | 2.88 | 2.80 | 2.84 | 2.84 | -3.73% | 6,309 |
| Jun 5, 2025 | 2.92 | 2.95 | 2.89 | 2.95 | 2.95 | 3.33% | 6,563 |
| Jun 4, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 3.63% | 371 |
| Jun 3, 2025 | 2.79 | 2.79 | 2.76 | 2.76 | 2.76 | 2.80% | 4,381 |
| Jun 2, 2025 | 2.72 | 2.75 | 2.68 | 2.68 | 2.68 | -8.28% | 3,181 |
| May 30, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.81% | 2,671 |
| May 29, 2025 | 2.90 | 2.92 | 2.87 | 2.87 | 2.87 | 1.41% | 1,163 |
| May 28, 2025 | 2.81 | 2.83 | 2.81 | 2.83 | 2.83 | - | 1,005 |
| May 27, 2025 | 2.90 | 2.90 | 2.83 | 2.83 | 2.83 | 2.91% | 1,926 |
| May 23, 2025 | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | 1.85% | 812 |
| May 22, 2025 | 2.70 | 2.75 | 2.70 | 2.70 | 2.70 | -4.93% | 5,431 |
| May 21, 2025 | 2.96 | 2.97 | 2.84 | 2.84 | 2.84 | - | 4,177 |
| May 20, 2025 | 2.77 | 2.84 | 2.77 | 2.84 | 2.84 | 9.02% | 3,194 |
| May 19, 2025 | 2.65 | 2.65 | 2.61 | 2.61 | 2.61 | -5.44% | 4,070 |
| May 16, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.18% | 434 |
| May 15, 2025 | 2.72 | 2.75 | 2.71 | 2.75 | 2.75 | -4.18% | 34,975 |
| May 14, 2025 | 2.90 | 2.90 | 2.87 | 2.87 | 2.87 | 1.06% | 2,393 |
| May 13, 2025 | 2.85 | 2.85 | 2.80 | 2.84 | 2.84 | -0.35% | 3,814 |
| May 12, 2025 | 2.87 | 2.87 | 2.85 | 2.85 | 2.85 | 2.33% | 6,527 |
| May 9, 2025 | 2.81 | 2.81 | 2.74 | 2.79 | 2.79 | 2.01% | 508,383 |
| May 8, 2025 | 2.76 | 2.79 | 2.73 | 2.73 | 2.73 | -0.69% | 414,980 |
| May 7, 2025 | 2.75 | 2.75 | 2.70 | 2.75 | 2.75 | -3.03% | 8,567 |
| May 6, 2025 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | 1.43% | 2,175 |
| May 5, 2025 | 2.82 | 2.82 | 2.71 | 2.80 | 2.80 | 0.54% | 275,170 |
| May 2, 2025 | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | 1.46% | 1,114 |
| May 1, 2025 | 2.70 | 2.78 | 2.70 | 2.74 | 2.74 | 0.55% | 7,641 |
| Apr 30, 2025 | 2.68 | 2.79 | 2.68 | 2.73 | 2.73 | 1.11% | 5,400 |
| Apr 29, 2025 | 2.69 | 2.72 | 2.67 | 2.70 | 2.70 | -2.53% | 28,106 |
| Apr 28, 2025 | 2.82 | 2.82 | 2.77 | 2.77 | 2.77 | 0.91% | 3,355 |
| Apr 25, 2025 | 2.77 | 2.77 | 2.70 | 2.74 | 2.74 | -3.35% | 5,206 |
| Apr 24, 2025 | 2.81 | 2.84 | 2.81 | 2.84 | 2.84 | -14.35% | 54,915 |
| Apr 23, 2025 | 3.21 | 3.31 | 3.21 | 3.31 | 3.31 | 3.76% | 1,926 |
| Apr 22, 2025 | 3.07 | 3.20 | 3.07 | 3.19 | 3.19 | 10.38% | 4,898 |
| Apr 21, 2025 | 3.12 | 3.12 | 2.89 | 2.89 | 2.89 | -8.54% | 18,517 |
| Apr 17, 2025 | 3.01 | 3.16 | 2.97 | 3.16 | 3.16 | 6.22% | 3,302 |
| Apr 16, 2025 | 3.02 | 3.02 | 2.95 | 2.98 | 2.98 | -2.78% | 9,768 |
| Apr 15, 2025 | 3.14 | 3.15 | 3.06 | 3.06 | 3.06 | 1.32% | 2,719 |
| Apr 14, 2025 | 3.10 | 3.18 | 3.02 | 3.02 | 3.02 | -0.17% | 12,133 |
| Apr 11, 2025 | 3.00 | 3.09 | 2.91 | 3.03 | 3.03 | 2.54% | 22,779 |
| Apr 10, 2025 | 3.03 | 3.05 | 2.95 | 2.95 | 2.95 | -8.39% | 74,645 |
| Apr 9, 2025 | 2.80 | 3.22 | 2.79 | 3.22 | 3.22 | 17.52% | 18,643 |
| Apr 8, 2025 | 3.02 | 3.04 | 2.74 | 2.74 | 2.74 | -7.74% | 37,393 |
| Apr 7, 2025 | 2.90 | 3.02 | 2.85 | 2.97 | 2.97 | -0.50% | 33,076 |
| Apr 4, 2025 | 2.95 | 3.03 | 2.95 | 2.99 | 2.99 | -8.15% | 110,249 |
| Apr 3, 2025 | 3.18 | 3.31 | 3.18 | 3.25 | 3.25 | -2.69% | 128,099 |