Worldline SA (WRDLY)
OTCMKTS · Delayed Price · Currency is USD
1.490
-0.035 (-2.30%)
Sep 4, 2025, 2:44 PM EDT
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | -2.30% | 525 |
| Sep 3, 2025 | 1.51 | 1.55 | 1.50 | 1.53 | 1.53 | -4.69% | 27,823 |
| Sep 2, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | -0.12% | 2,523 |
| Aug 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.13% | 461 |
| Aug 28, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -1.84% | 3,591 |
| Aug 27, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -3.83% | 10,327 |
| Aug 26, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -7.38% | 1,062 |
| Aug 25, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | 1.67% | 10,541 |
| Aug 22, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 5.88% | 247 |
| Aug 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.49% | 1,058 |
| Aug 20, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -3.74% | 411 |
| Aug 19, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 3.88% | 2,350 |
| Aug 18, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.30% | 2,046 |
| Aug 15, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | 523 |
| Aug 14, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -1.19% | 5,191 |
| Aug 13, 2025 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | - | 4,764 |
| Aug 12, 2025 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -1.18% | 6,480 |
| Aug 11, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | -2.86% | 2,516 |
| Aug 8, 2025 | 1.76 | 1.79 | 1.75 | 1.75 | 1.75 | -3.31% | 1,735 |
| Aug 7, 2025 | 1.81 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 6,285 |
| Aug 6, 2025 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | 1.52% | 5,627 |
| Aug 5, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | 0.45% | 22,202 |
| Aug 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.86% | 257 |
| Aug 1, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -2.23% | 6,439 |
| Jul 31, 2025 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -3.76% | 8,261 |
| Jul 30, 2025 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | -19.48% | 1,737 |
| Jul 29, 2025 | 2.05 | 2.31 | 1.96 | 2.31 | 2.31 | 11.06% | 8,915 |
| Jul 28, 2025 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -3.26% | 1,294 |
| Jul 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.42% | 865 |
| Jul 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jul 23, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 4.79% | 1,829 |
| Jul 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.66% | 176 |
| Jul 21, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | -1.97% | 4,124 |
| Jul 18, 2025 | 2.06 | 2.07 | 2.03 | 2.03 | 2.03 | 0.25% | 3,276 |
| Jul 17, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.25% | 441 |
| Jul 16, 2025 | 2.03 | 2.04 | 2.02 | 2.02 | 2.02 | -2.18% | 124,293 |
| Jul 15, 2025 | 2.07 | 2.07 | 2.05 | 2.07 | 2.07 | 2.23% | 819 |
| Jul 14, 2025 | 2.04 | 2.07 | 2.02 | 2.02 | 2.02 | -3.35% | 7,266 |
| Jul 11, 2025 | 2.14 | 2.14 | 2.09 | 2.09 | 2.09 | -3.78% | 1,017 |
| Jul 10, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.72% | 931 |
| Jul 9, 2025 | 2.18 | 2.21 | 2.18 | 2.21 | 2.21 | 2.31% | 3,028 |
| Jul 8, 2025 | 2.18 | 2.22 | 2.16 | 2.16 | 2.16 | -1.28% | 43,116 |
| Jul 7, 2025 | 2.20 | 2.23 | 2.19 | 2.19 | 2.19 | -0.09% | 10,862 |
| Jul 3, 2025 | 2.24 | 2.25 | 2.19 | 2.19 | 2.19 | -4.37% | 39,643 |
| Jul 2, 2025 | 2.28 | 2.29 | 2.25 | 2.29 | 2.29 | 6.02% | 8,323 |
| Jul 1, 2025 | 2.13 | 2.16 | 2.11 | 2.16 | 2.16 | 5.37% | 4,360 |
| Jun 30, 2025 | 1.97 | 2.06 | 1.96 | 2.05 | 2.05 | 15.82% | 5,261 |
| Jun 27, 2025 | 1.75 | 1.80 | 1.72 | 1.77 | 1.77 | -9.69% | 103,036 |
| Jun 26, 2025 | 1.86 | 1.96 | 1.85 | 1.96 | 1.96 | 16.67% | 28,700 |
| Jun 25, 2025 | 1.64 | 1.74 | 1.55 | 1.68 | 1.68 | -35.38% | 149,696 |