Wellchange Holdings Company Limited (WCT)
NASDAQ: WCT · Real-Time Price · USD
1.040
+0.063 (6.40%)
At close: Dec 20, 2024, 4:00 PM
1.080
+0.040 (3.85%)
After-hours: Dec 20, 2024, 6:19 PM EST
WCT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 0.98 | 1.05 | 0.98 | 1.04 | 1.04 | 6.40% | 89,365 |
Dec 19, 2024 | 1.03 | 1.15 | 0.95 | 0.98 | 0.98 | -9.50% | 222,716 |
Dec 18, 2024 | 1.00 | 1.19 | 1.00 | 1.08 | 1.08 | 5.88% | 142,491 |
Dec 17, 2024 | 1.08 | 1.11 | 0.99 | 1.02 | 1.02 | -8.11% | 114,679 |
Dec 16, 2024 | 1.12 | 1.22 | 1.10 | 1.11 | 1.11 | -7.50% | 89,297 |
Dec 13, 2024 | 1.31 | 1.31 | 1.11 | 1.20 | 1.20 | -3.23% | 87,769 |
Dec 12, 2024 | 1.42 | 1.45 | 1.20 | 1.24 | 1.24 | -8.15% | 250,194 |
Dec 11, 2024 | 1.29 | 1.72 | 1.19 | 1.35 | 1.35 | 3.85% | 1,288,770 |
Dec 10, 2024 | 1.43 | 1.48 | 1.30 | 1.30 | 1.30 | -5.11% | 134,979 |
Dec 9, 2024 | 1.36 | 1.43 | 1.27 | 1.37 | 1.37 | 7.03% | 119,659 |
Dec 6, 2024 | 1.33 | 1.43 | 1.28 | 1.28 | 1.28 | -5.19% | 118,965 |
Dec 5, 2024 | 1.49 | 1.49 | 1.33 | 1.35 | 1.35 | -10.00% | 155,398 |
Dec 4, 2024 | 1.59 | 1.64 | 1.50 | 1.50 | 1.50 | -5.66% | 108,528 |
Dec 3, 2024 | 1.50 | 1.69 | 1.40 | 1.59 | 1.59 | -0.63% | 191,130 |
Dec 2, 2024 | 1.88 | 1.88 | 1.60 | 1.60 | 1.60 | -14.44% | 377,972 |
Nov 29, 2024 | 1.97 | 2.04 | 1.81 | 1.87 | 1.87 | -5.08% | 119,735 |
Nov 27, 2024 | 2.01 | 2.20 | 1.80 | 1.97 | 1.97 | -1.99% | 398,811 |
Nov 26, 2024 | 1.95 | 2.20 | 1.84 | 2.01 | 2.01 | 5.24% | 636,343 |
Nov 25, 2024 | 1.63 | 2.00 | 1.60 | 1.91 | 1.91 | -3.54% | 1,311,597 |
Nov 22, 2024 | 2.21 | 2.32 | 1.55 | 1.98 | 1.98 | 58.40% | 39,394,878 |
Nov 21, 2024 | 3.05 | 3.30 | 0.94 | 1.25 | 1.25 | -62.35% | 2,284,128 |
Nov 20, 2024 | 3.21 | 3.45 | 2.80 | 3.32 | 3.32 | 4.08% | 258,784 |
Nov 19, 2024 | 3.50 | 3.50 | 2.41 | 3.19 | 3.19 | -8.60% | 538,090 |
Nov 18, 2024 | 3.76 | 4.39 | 3.35 | 3.49 | 3.49 | -12.75% | 519,846 |
Nov 15, 2024 | 3.55 | 4.34 | 2.43 | 4.00 | 4.00 | -3.61% | 1,318,337 |
Nov 14, 2024 | 7.85 | 7.98 | 3.91 | 4.15 | 4.15 | -47.47% | 1,270,076 |
Nov 13, 2024 | 8.40 | 8.82 | 7.51 | 7.90 | 7.90 | -6.51% | 466,323 |
Nov 12, 2024 | 8.99 | 9.15 | 8.35 | 8.45 | 8.45 | -6.01% | 435,182 |
Nov 11, 2024 | 8.99 | 9.36 | 8.81 | 8.99 | 8.99 | 0.11% | 648,061 |
Nov 8, 2024 | 8.00 | 9.00 | 7.60 | 8.98 | 8.98 | 15.87% | 1,090,088 |
Nov 7, 2024 | 7.21 | 8.49 | 7.11 | 7.75 | 7.75 | 3.89% | 255,452 |
Nov 6, 2024 | 6.34 | 7.60 | 6.16 | 7.46 | 7.46 | -2.10% | 1,005,269 |
Nov 5, 2024 | 8.75 | 8.90 | 7.59 | 7.62 | 7.62 | -13.01% | 924,985 |
Nov 4, 2024 | 8.43 | 8.90 | 8.05 | 8.76 | 8.76 | 4.91% | 1,347,325 |
Nov 1, 2024 | 8.30 | 8.60 | 7.83 | 8.35 | 8.35 | -3.47% | 829,887 |
Oct 31, 2024 | 8.18 | 8.68 | 7.80 | 8.65 | 8.65 | 6.40% | 3,200,059 |
Oct 30, 2024 | 8.48 | 8.94 | 4.60 | 8.13 | 8.13 | -2.87% | 4,247,765 |
Oct 29, 2024 | 7.99 | 8.59 | 7.87 | 8.37 | 8.37 | 6.35% | 719,743 |
Oct 28, 2024 | 8.34 | 8.45 | 7.61 | 7.87 | 7.87 | -6.97% | 739,371 |
Oct 25, 2024 | 7.92 | 8.52 | 7.86 | 8.46 | 8.46 | 6.15% | 1,592,857 |
Oct 24, 2024 | 8.48 | 8.92 | 6.74 | 7.97 | 7.97 | -1.97% | 847,394 |
Oct 23, 2024 | 7.95 | 9.34 | 7.52 | 8.13 | 8.13 | 2.26% | 1,251,358 |
Oct 22, 2024 | 7.78 | 8.24 | 7.55 | 7.95 | 7.95 | 2.45% | 1,773,137 |
Oct 21, 2024 | 7.90 | 8.05 | 7.19 | 7.76 | 7.76 | 0.78% | 1,675,342 |
Oct 18, 2024 | 7.00 | 7.84 | 7.00 | 7.70 | 7.70 | 10.00% | 1,965,369 |
Oct 17, 2024 | 6.65 | 7.36 | 6.50 | 7.00 | 7.00 | 4.95% | 2,401,346 |
Oct 16, 2024 | 7.05 | 7.05 | 5.95 | 6.67 | 6.67 | -7.75% | 837,185 |
Oct 15, 2024 | 6.10 | 7.30 | 6.07 | 7.23 | 7.23 | 21.31% | 4,220,604 |
Oct 14, 2024 | 6.15 | 6.20 | 5.96 | 5.96 | 5.96 | 1.02% | 897,795 |
Oct 11, 2024 | 6.07 | 6.20 | 5.82 | 5.90 | 5.90 | -1.50% | 791,900 |
Oct 10, 2024 | 5.78 | 6.10 | 5.70 | 5.99 | 5.99 | 7.16% | 1,664,813 |
Oct 9, 2024 | 5.18 | 6.10 | 5.07 | 5.59 | 5.59 | 7.92% | 1,854,987 |
Oct 8, 2024 | 4.86 | 5.94 | 4.85 | 5.18 | 5.18 | 11.64% | 3,606,552 |
Oct 7, 2024 | 3.82 | 5.20 | 3.82 | 4.64 | 4.64 | 21.47% | 1,349,166 |
Oct 4, 2024 | 3.97 | 4.13 | 3.45 | 3.82 | 3.82 | -4.02% | 808,358 |
Oct 3, 2024 | 3.96 | 4.45 | 3.64 | 3.98 | 3.98 | -3.16% | 1,873,747 |