WM Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.81	0.82	0.75	0.77	0.77	-5.24%	1,707,920
Jan 28, 2026	0.80	0.82	0.79	0.81	0.81	0.87%	727,620
Jan 27, 2026	0.83	0.83	0.72	0.80	0.80	-2.64%	1,081,137
Jan 26, 2026	0.85	0.86	0.80	0.83	0.83	-1.20%	1,110,982
Jan 23, 2026	0.84	0.85	0.82	0.84	0.84	-0.57%	802,196
Jan 22, 2026	0.86	0.87	0.83	0.84	0.84	-0.57%	608,145
Jan 21, 2026	0.81	0.86	0.81	0.84	0.84	4.27%	703,215
Jan 20, 2026	0.83	0.84	0.81	0.81	0.81	-1.81%	621,698
Jan 16, 2026	0.86	0.86	0.82	0.83	0.83	-1.65%	779,152
Jan 15, 2026	0.86	0.86	0.84	0.84	0.84	-1.18%	690,234
Jan 14, 2026	0.86	0.87	0.84	0.85	0.85	-0.60%	662,244
Jan 13, 2026	0.88	0.89	0.84	0.85	0.85	-2.28%	569,314
Jan 12, 2026	0.88	0.88	0.84	0.87	0.87	1.18%	1,043,253
Jan 9, 2026	0.88	0.89	0.84	0.86	0.86	1.35%	972,741
Jan 8, 2026	0.86	0.88	0.84	0.85	0.85	-1.37%	481,649
Jan 7, 2026	0.86	0.90	0.81	0.86	0.86	2.43%	1,621,640
Jan 6, 2026	0.85	0.85	0.82	0.84	0.84	-1.60%	1,132,053
Jan 5, 2026	0.85	0.87	0.84	0.86	0.86	1.58%	801,646
Jan 2, 2026	0.85	0.87	0.81	0.84	0.84	2.27%	1,083,339
Dec 31, 2025	0.83	0.83	0.79	0.83	0.83	-1.10%	2,716,330
Dec 30, 2025	0.85	0.86	0.82	0.83	0.83	-0.33%	1,302,398
Dec 29, 2025	0.87	0.89	0.82	0.84	0.84	-3.86%	1,438,112
Dec 26, 2025	0.88	0.88	0.85	0.87	0.87	0.06%	994,055
Dec 24, 2025	0.87	0.89	0.86	0.87	0.87	0.03%	644,872
Dec 23, 2025	0.92	0.93	0.84	0.87	0.87	-3.53%	2,377,625
Dec 22, 2025	0.96	0.96	0.89	0.90	0.90	-3.15%	1,398,534
Dec 19, 2025	1.01	1.02	0.92	0.93	0.93	-7.82%	2,698,112
Dec 18, 2025	1.12	1.17	1.01	1.01	1.01	-6.48%	5,892,811
Dec 17, 2025	1.17	1.21	1.07	1.08	1.08	-6.90%	2,268,830
Dec 16, 2025	1.03	1.19	1.02	1.16	1.16	10.48%	3,088,843
Dec 15, 2025	1.12	1.14	1.03	1.05	1.05	-3.67%	2,261,998
Dec 12, 2025	1.06	1.12	1.01	1.09	1.09	17.20%	5,134,026
Dec 11, 2025	0.88	0.94	0.88	0.93	0.93	4.55%	645,929
Dec 10, 2025	0.90	0.92	0.87	0.89	0.89	0.70%	664,819
Dec 9, 2025	0.86	0.90	0.86	0.88	0.88	2.60%	527,641
Dec 8, 2025	0.87	0.90	0.85	0.86	0.86	-1.49%	381,903
Dec 5, 2025	0.91	0.91	0.87	0.87	0.87	-3.63%	412,054
Dec 4, 2025	0.88	0.92	0.88	0.91	0.91	2.96%	762,260
Dec 3, 2025	0.87	0.89	0.87	0.88	0.88	1.52%	395,247
Dec 2, 2025	0.86	0.90	0.86	0.87	0.87	0.59%	495,406
Dec 1, 2025	0.88	0.88	0.84	0.86	0.86	1.82%	590,686
Nov 28, 2025	0.85	0.87	0.85	0.85	0.85	0.59%	619,228
Nov 26, 2025	0.86	0.87	0.83	0.84	0.84	-1.54%	377,645
Nov 25, 2025	0.81	0.86	0.80	0.86	0.86	6.04%	938,079
Nov 24, 2025	0.79	0.83	0.77	0.81	0.81	2.94%	938,027
Nov 21, 2025	0.74	0.79	0.72	0.78	0.78	4.47%	2,552,846
Nov 20, 2025	0.82	0.83	0.74	0.75	0.75	-5.03%	1,143,307
Nov 19, 2025	0.84	0.84	0.78	0.79	0.79	-4.60%	1,038,914
Nov 18, 2025	0.88	0.89	0.82	0.83	0.83	-5.46%	1,377,890
Nov 17, 2025	0.88	0.92	0.87	0.88	0.88	-1.93%	523,579