Worldline SA (WRDLY)
OTCMKTS
· Delayed Price · Currency is USD
2.725
0.00 (0.00%)
Apr 30, 2025, 4:00 PM EDT
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 3.17 | 3.34 | 3.17 | 3.34 | 3.34 | 6.37% | 15,023 |
| Apr 1, 2025 | 3.21 | 3.21 | 3.14 | 3.14 | 3.14 | 4.67% | 2,421 |
| Mar 31, 2025 | 3.01 | 3.06 | 2.98 | 3.00 | 3.00 | -6.83% | 17,124 |
| Mar 28, 2025 | 3.25 | 3.27 | 3.22 | 3.22 | 3.22 | -4.17% | 3,428 |
| Mar 27, 2025 | 3.37 | 3.41 | 3.36 | 3.36 | 3.36 | -0.59% | 5,214 |
| Mar 26, 2025 | 3.48 | 3.49 | 3.38 | 3.38 | 3.38 | -5.59% | 2,894 |
| Mar 25, 2025 | 3.57 | 3.58 | 3.55 | 3.58 | 3.58 | 3.17% | 5,451 |
| Mar 24, 2025 | 3.55 | 3.55 | 3.47 | 3.47 | 3.47 | -4.41% | 4,481 |
| Mar 21, 2025 | 3.60 | 3.63 | 3.54 | 3.63 | 3.63 | -5.96% | 1,764 |
| Mar 20, 2025 | 3.81 | 3.88 | 3.81 | 3.86 | 3.86 | 2.28% | 3,651 |
| Mar 19, 2025 | 3.79 | 3.80 | 3.72 | 3.77 | 3.77 | -4.09% | 11,724 |
| Mar 18, 2025 | 3.97 | 3.97 | 3.89 | 3.94 | 3.94 | 3.55% | 3,834 |
| Mar 17, 2025 | 3.81 | 3.85 | 3.80 | 3.80 | 3.80 | 2.43% | 6,213 |
| Mar 14, 2025 | 3.75 | 3.75 | 3.68 | 3.71 | 3.71 | -0.67% | 3,747 |
| Mar 13, 2025 | 3.79 | 3.79 | 3.73 | 3.74 | 3.74 | 1.61% | 5,111 |
| Mar 12, 2025 | 3.71 | 3.73 | 3.64 | 3.68 | 3.68 | -0.38% | 4,554 |
| Mar 11, 2025 | 3.69 | 3.71 | 3.63 | 3.69 | 3.69 | -5.63% | 2,913 |
| Mar 10, 2025 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | -2.01% | 1,011 |
| Mar 7, 2025 | 3.84 | 3.99 | 3.82 | 3.99 | 3.99 | 8.28% | 7,483 |
| Mar 6, 2025 | 3.67 | 3.74 | 3.64 | 3.69 | 3.69 | 1.52% | 6,468 |
| Mar 5, 2025 | 3.56 | 3.63 | 3.53 | 3.63 | 3.63 | 9.01% | 13,602 |
| Mar 4, 2025 | 3.14 | 3.34 | 3.14 | 3.33 | 3.33 | 1.22% | 18,173 |
| Mar 3, 2025 | 3.40 | 3.47 | 3.28 | 3.29 | 3.29 | 4.78% | 101,046 |
| Feb 28, 2025 | 3.14 | 3.17 | 3.09 | 3.14 | 3.14 | 0.64% | 10,073 |
| Feb 27, 2025 | 3.02 | 3.21 | 3.02 | 3.12 | 3.12 | 0.32% | 103,274 |
| Feb 26, 2025 | 3.14 | 3.23 | 3.11 | 3.11 | 3.11 | -19.22% | 304,165 |
| Feb 25, 2025 | 3.76 | 3.91 | 3.76 | 3.85 | 3.85 | -2.78% | 7,742 |
| Feb 24, 2025 | 3.95 | 3.96 | 3.93 | 3.96 | 3.96 | 1.54% | 2,888 |
| Feb 21, 2025 | 3.93 | 3.99 | 3.90 | 3.90 | 3.90 | 0.26% | 5,178 |
| Feb 20, 2025 | 3.92 | 3.92 | 3.84 | 3.89 | 3.89 | -3.11% | 2,202 |