Worldline SA (WRDLY)
OTCMKTS · Delayed Price · Currency is USD
1.710
-0.100 (-5.52%)
Oct 7, 2025, 3:31 PM EDT
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 2.84% | 3,500 |
| Oct 3, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | -0.85% | 16,523 |
| Oct 2, 2025 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | 9.57% | 9,499 |
| Oct 1, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | 4.11% | 3,073 |
| Sep 30, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.03% | 710 |
| Sep 29, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 5.17% | 3,715 |
| Sep 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1 |
| Sep 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 4,797 |
| Sep 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 382 |
| Sep 23, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | 3,200 |
| Sep 22, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | 638 |
| Sep 19, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -5.16% | 9,175 |
| Sep 18, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 2.65% | 7,616 |
| Sep 17, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | 1.34% | 14,051 |
| Sep 16, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.25% | 510 |
| Sep 15, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 1.32% | 5,450 |
| Sep 12, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.00% | 808 |
| Sep 11, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | 2.73% | 1,020 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.01% | 4,337 |
| Sep 9, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | 1.37% | 21,728 |
| Sep 8, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -3.95% | 2,514 |
| Sep 5, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 2.70% | 30,200 |
| Sep 4, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -2.95% | 6,612 |
| 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 |