Worldline SA (WRDLY)
OTCMKTS · Delayed Price · Currency is USD
2.030
+0.005 (0.25%)
Jul 18, 2025, 4:00 PM EDT
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 2.66 | 2.66 | 2.60 | 2.60 | 2.60 | 3.79% | 978 |
| Jun 23, 2025 | 2.43 | 2.57 | 2.43 | 2.51 | 2.51 | 0.20% | 4,634 |
| Jun 20, 2025 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | -7.75% | 9,518 |
| Jun 18, 2025 | 2.73 | 2.73 | 2.71 | 2.71 | 2.71 | -3.56% | 680 |
| Jun 17, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.72% | 6,143 |
| Jun 16, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 2.76% | 242 |
| 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 |