WM Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	1.48	1.48	1.36	1.39	1.39	-4.14%	6,616,268
Feb 20, 2025	1.41	1.47	1.39	1.45	1.45	1.40%	717,683
Feb 19, 2025	1.38	1.44	1.37	1.43	1.43	3.62%	2,353,728
Feb 18, 2025	1.38	1.40	1.36	1.38	1.38	-	912,757
Feb 14, 2025	1.38	1.42	1.35	1.38	1.38	-0.72%	692,591
Feb 13, 2025	1.39	1.42	1.35	1.39	1.39	0.72%	668,210
Feb 12, 2025	1.29	1.41	1.29	1.38	1.38	6.98%	1,125,379
Feb 11, 2025	1.28	1.33	1.28	1.29	1.29	-	465,865
Feb 10, 2025	1.40	1.40	1.28	1.29	1.29	-5.15%	2,534,498
Feb 7, 2025	1.40	1.41	1.35	1.36	1.36	-2.16%	773,528
Feb 6, 2025	1.45	1.45	1.37	1.39	1.39	-3.47%	837,892
Feb 5, 2025	1.42	1.47	1.40	1.44	1.44	1.41%	1,292,986
Feb 4, 2025	1.37	1.44	1.33	1.42	1.42	7.58%	1,778,717
Feb 3, 2025	1.35	1.36	1.31	1.32	1.32	-4.35%	821,607
Jan 31, 2025	1.37	1.42	1.33	1.38	1.38	-0.72%	1,040,575
Jan 30, 2025	1.40	1.47	1.39	1.39	1.39	-0.71%	1,012,709
Jan 29, 2025	1.37	1.41	1.35	1.40	1.40	2.94%	978,614
Jan 28, 2025	1.31	1.38	1.30	1.36	1.36	2.26%	508,299
Jan 27, 2025	1.32	1.37	1.31	1.33	1.33	-	1,266,359
Jan 24, 2025	1.37	1.37	1.32	1.33	1.33	-2.21%	855,813
Jan 23, 2025	1.38	1.43	1.35	1.36	1.36	-1.45%	731,255
Jan 22, 2025	1.40	1.42	1.35	1.38	1.38	-1.43%	1,382,018
Jan 21, 2025	1.36	1.42	1.34	1.40	1.40	8.53%	2,293,621
Jan 17, 2025	1.32	1.34	1.27	1.29	1.29	-1.53%	305,833
Jan 16, 2025	1.33	1.33	1.27	1.31	1.31	-	961,123
Jan 15, 2025	1.30	1.33	1.26	1.31	1.31	1.55%	1,502,038
Jan 14, 2025	1.34	1.36	1.27	1.29	1.29	-3.01%	764,232
Jan 13, 2025	1.34	1.37	1.27	1.33	1.33	-3.62%	1,017,132
Jan 10, 2025	1.34	1.42	1.30	1.38	1.38	1.47%	720,548
Jan 8, 2025	1.43	1.45	1.34	1.36	1.36	-7.48%	1,330,943
Jan 7, 2025	1.52	1.53	1.41	1.47	1.47	-0.68%	841,284
Jan 6, 2025	1.48	1.53	1.43	1.48	1.48	1.37%	857,389
Jan 3, 2025	1.47	1.47	1.39	1.46	1.46	0.69%	1,354,346
Jan 2, 2025	1.42	1.52	1.39	1.45	1.45	5.07%	905,353
Dec 31, 2024	1.41	1.45	1.34	1.38	1.38	-1.43%	1,201,261
Dec 30, 2024	1.47	1.49	1.38	1.40	1.40	-4.11%	1,185,905
Dec 27, 2024	1.58	1.58	1.41	1.46	1.46	-2.01%	1,308,803
Dec 26, 2024	1.58	1.59	1.46	1.49	1.49	-6.29%	916,559
Dec 24, 2024	1.57	1.64	1.54	1.59	1.59	2.58%	793,374
Dec 23, 2024	1.65	1.65	1.51	1.55	1.55	-4.91%	1,446,389
Dec 20, 2024	1.50	1.65	1.48	1.63	1.63	11.64%	4,575,008
Dec 19, 2024	1.47	1.50	1.36	1.46	1.46	5.04%	2,557,285
Dec 18, 2024	1.40	1.56	1.36	1.39	1.39	13.93%	4,400,616
Dec 17, 2024	1.10	1.27	1.10	1.22	1.22	9.91%	1,184,863
Dec 16, 2024	1.23	1.26	1.07	1.11	1.11	-10.48%	1,690,985
Dec 13, 2024	1.33	1.37	1.22	1.24	1.24	-8.15%	1,466,444
Dec 12, 2024	1.33	1.38	1.28	1.35	1.35	-	709,226
Dec 11, 2024	1.36	1.39	1.31	1.35	1.35	-2.17%	982,963
Dec 10, 2024	1.35	1.40	1.33	1.38	1.38	2.22%	860,430
Dec 9, 2024	1.44	1.44	1.34	1.35	1.35	-3.57%	596,532
Dec 6, 2024	1.38	1.49	1.36	1.40	1.40	3.70%	1,177,127
Dec 5, 2024	1.39	1.44	1.30	1.35	1.35	-0.74%	931,053
Dec 4, 2024	1.43	1.45	1.33	1.36	1.36	-4.90%	699,330
Dec 3, 2024	1.33	1.47	1.30	1.43	1.43	6.72%	1,217,720
Dec 2, 2024	1.22	1.39	1.22	1.34	1.34	12.61%	1,577,515
Nov 29, 2024	1.23	1.28	1.18	1.19	1.19	-3.25%	703,989
Nov 27, 2024	1.28	1.33	1.22	1.23	1.23	-3.91%	711,290
Nov 26, 2024	1.25	1.30	1.24	1.28	1.28	-	711,596
Nov 25, 2024	1.22	1.39	1.20	1.28	1.28	6.67%	1,370,024
Nov 22, 2024	1.17	1.23	1.16	1.20	1.20	2.56%	1,000,204
Nov 21, 2024	1.19	1.19	1.11	1.17	1.17	-0.85%	835,969
Nov 20, 2024	1.20	1.22	1.16	1.18	1.18	-1.67%	807,954
Nov 19, 2024	1.10	1.20	1.06	1.20	1.20	15.38%	1,215,847
Nov 18, 2024	1.05	1.13	1.00	1.04	1.04	4.87%	2,202,996
Nov 15, 2024	1.00	1.03	0.95	0.99	0.99	-0.79%	2,032,953
Nov 14, 2024	0.90	1.15	0.90	1.00	1.00	16.80%	3,212,769
Nov 13, 2024	0.91	0.97	0.85	0.86	0.86	19.53%	3,083,178
Nov 12, 2024	0.74	0.77	0.71	0.72	0.72	-2.59%	928,364
Nov 11, 2024	0.75	0.78	0.73	0.74	0.74	-3.05%	493,861
Nov 8, 2024	0.79	0.80	0.73	0.76	0.76	-1.55%	193,683
Nov 7, 2024	0.75	0.81	0.75	0.77	0.77	0.44%	430,571
Nov 6, 2024	0.82	0.82	0.70	0.77	0.77	-4.18%	2,928,875
Nov 5, 2024	0.84	0.84	0.80	0.80	0.80	1.27%	483,973
Nov 4, 2024	0.80	0.83	0.79	0.79	0.79	-0.70%	553,189
Nov 1, 2024	0.78	0.81	0.78	0.80	0.80	2.64%	184,438
Oct 31, 2024	0.79	0.82	0.78	0.78	0.78	-1.69%	369,154
Oct 30, 2024	0.79	0.83	0.78	0.79	0.79	-1.61%	416,326
Oct 29, 2024	0.83	0.83	0.79	0.80	0.80	-2.26%	400,822
Oct 28, 2024	0.84	0.87	0.81	0.82	0.82	-1.32%	498,454
Oct 25, 2024	0.85	0.87	0.83	0.83	0.83	-1.70%	396,696
Oct 24, 2024	0.87	0.90	0.85	0.85	0.85	-2.29%	262,806
Oct 23, 2024	0.89	0.92	0.87	0.87	0.87	-4.04%	185,212
Oct 22, 2024	0.90	0.92	0.86	0.90	0.90	1.72%	1,413,074
Oct 21, 2024	0.89	0.93	0.87	0.89	0.89	-0.79%	303,566
Oct 18, 2024	0.92	0.95	0.88	0.89	0.89	-2.90%	274,323
Oct 17, 2024	0.92	0.93	0.90	0.92	0.92	-0.71%	138,004
Oct 16, 2024	0.93	0.95	0.90	0.93	0.93	0.61%	261,924
Oct 15, 2024	0.87	0.93	0.86	0.92	0.92	5.47%	182,488
Oct 14, 2024	0.86	0.89	0.86	0.87	0.87	1.55%	251,113
Oct 11, 2024	0.87	0.89	0.85	0.86	0.86	0.47%	237,299
Oct 10, 2024	0.86	0.88	0.84	0.86	0.86	-0.48%	217,699
Oct 9, 2024	0.87	0.89	0.85	0.86	0.86	-0.97%	186,178
Oct 8, 2024	0.86	0.88	0.85	0.87	0.87	0.85%	82,825
Oct 7, 2024	0.89	0.90	0.86	0.86	0.86	-3.14%	136,379
Oct 4, 2024	0.86	0.89	0.85	0.89	0.89	3.92%	186,144
Oct 3, 2024	0.86	0.88	0.83	0.86	0.86	-1.50%	420,645
Oct 2, 2024	0.87	0.91	0.82	0.87	0.87	-0.09%	323,995
Oct 1, 2024	0.86	0.90	0.85	0.87	0.87	-0.08%	266,477
Sep 30, 2024	0.89	0.90	0.85	0.87	0.87	-2.80%	788,806
Sep 27, 2024	0.92	0.93	0.88	0.90	0.90	-2.38%	487,036