Register to chat with like-minded investors on our interactive forums.
WLDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 4.41 | -0.400 | -8.25% | 4.81 | 4.96 | 4.01 | 790,773.00 |
| Jun 06 2024 | 4.81 | -0.120 | -2.35% | 4.92 | 5.08 | 4.75 | 291,158.00 |
| Jun 05 2024 | 4.92 | 0.100 | 2.04% | 4.67 | 5.11 | 4.62 | 314,889.00 |
| Jun 04 2024 | 4.83 | 0.020 | 0.32% | 4.81 | 4.90 | 4.69 | 586,128.00 |
| Jun 03 2024 | 4.81 | 0.130 | 2.67% | 4.67 | 4.87 | 4.62 | 279,998.00 |
| Jun 02 2024 | 4.69 | -0.100 | -2.13% | 4.79 | 4.85 | 4.61 | 145,036.00 |
| Jun 01 2024 | 4.79 | -0.060 | -1.26% | 4.83 | 4.93 | 4.76 | 106,956.00 |
| May 31 2024 | 4.85 | -0.090 | -1.81% | 4.93 | 4.96 | 4.72 | 222,083.00 |
| May 30 2024 | 4.94 | 0.00 | 0.06% | 4.94 | 5.18 | 4.69 | 559,736.00 |
| May 29 2024 | 4.94 | 0.280 | 5.91% | 4.66 | 5.00 | 4.65 | 436,868.00 |
| May 28 2024 | 4.66 | -0.140 | -2.92% | 4.80 | 4.80 | 4.54 | 175,763.00 |
| May 27 2024 | 4.80 | 0.270 | 5.88% | 5.63 | 5.67 | 4.52 | 287,296.00 |
| May 26 2024 | 4.53 | -0.170 | -3.58% | 4.71 | 4.74 | 4.49 | 120,188.00 |
| May 25 2024 | 4.70 | 0.110 | 2.44% | 4.59 | 4.81 | 4.58 | 227,432.00 |
| May 24 2024 | 4.59 | -0.100 | -2.03% | 4.69 | 4.76 | 4.47 | 242,538.00 |
| May 23 2024 | 4.68 | -0.280 | -5.57% | 4.97 | 5.00 | 4.44 | 721,446.00 |
| May 22 2024 | 4.96 | -0.130 | -2.48% | 5.09 | 5.25 | 4.91 | 647,348.00 |
| May 21 2024 | 5.09 | 0.020 | 0.33% | 5.07 | 5.23 | 4.94 | 1,108,539.00 |
| May 20 2024 | 5.07 | 0.380 | 8.10% | 5.63 | 5.67 | 4.71 | 927,642.00 |
| May 19 2024 | 4.69 | -0.290 | -5.77% | 4.98 | 5.02 | 4.67 | 126,832.00 |
| May 18 2024 | 4.98 | 0.070 | 1.44% | 4.90 | 5.08 | 4.82 | 144,858.00 |
| May 17 2024 | 4.91 | 0.060 | 1.23% | 4.85 | 5.08 | 4.81 | 324,334.00 |
| May 16 2024 | 4.85 | -0.250 | -4.83% | 5.09 | 5.12 | 4.65 | 479,027.00 |
| May 15 2024 | 5.09 | 0.320 | 6.74% | 4.76 | 5.16 | 4.67 | 1,203,379.00 |
| May 14 2024 | 4.77 | -0.880 | -15.52% | 5.63 | 5.67 | 4.62 | 1,764,663.00 |
| May 13 2024 | 5.65 | -0.310 | -5.19% | 4.61 | 6.28 | 4.57 | 782,147.00 |
| May 12 2024 | 5.96 | 0.200 | 3.39% | 5.78 | 6.04 | 5.75 | 287,027.00 |
| May 11 2024 | 5.76 | 0.300 | 5.47% | 5.47 | 6.05 | 5.47 | 415,319.00 |
| May 10 2024 | 5.46 | -0.180 | -3.19% | 5.62 | 6.08 | 5.36 | 661,667.00 |
| May 09 2024 | 5.64 | 0.280 | 5.32% | 5.37 | 5.77 | 5.35 | 458,232.00 |
| May 08 2024 | 5.36 | -0.570 | -9.56% | 5.90 | 5.95 | 5.23 | 555,199.00 |
| May 07 2024 | 5.93 | -0.090 | -1.56% | 6.01 | 6.30 | 5.82 | 440,212.00 |
| May 06 2024 | 6.02 | 0.300 | 5.30% | 4.61 | 6.42 | 4.57 | 681,594.00 |
| May 05 2024 | 5.72 | 0.630 | 12.31% | 5.08 | 5.84 | 4.93 | 516,982.00 |
| May 04 2024 | 5.09 | -0.040 | -0.82% | 5.13 | 5.27 | 5.03 | 218,191.00 |
| May 03 2024 | 5.13 | 0.520 | 11.17% | 4.61 | 5.24 | 4.57 | 508,785.00 |
| May 02 2024 | 4.62 | -0.030 | -0.72% | 4.65 | 4.75 | 4.41 | 332,620.00 |
| May 01 2024 | 4.65 | 0.100 | 2.17% | 4.53 | 4.68 | 4.20 | 393,660.00 |
| Apr 30 2024 | 4.55 | -0.190 | -3.95% | 4.73 | 4.85 | 4.28 | 424,113.00 |
| Apr 29 2024 | 4.74 | 0.030 | 0.63% | 5.54 | 5.66 | 4.52 | 388,247.00 |
| Apr 28 2024 | 4.71 | -0.170 | -3.43% | 4.87 | 5.03 | 4.68 | 198,855.00 |
| Apr 27 2024 | 4.88 | 0.170 | 3.64% | 4.70 | 4.92 | 4.41 | 376,753.00 |
| Apr 26 2024 | 4.70 | -0.170 | -3.49% | 4.87 | 4.89 | 4.60 | 400,991.00 |
| Apr 25 2024 | 4.87 | -0.040 | -0.74% | 4.92 | 5.05 | 4.66 | 576,889.00 |
| Apr 24 2024 | 4.91 | -0.500 | -9.18% | 5.40 | 5.59 | 4.86 | 498,666.00 |
| Apr 23 2024 | 5.41 | -0.190 | -3.45% | 5.59 | 6.13 | 5.34 | 561,049.00 |
| Apr 22 2024 | 5.60 | 0.060 | 1.14% | 5.54 | 5.67 | 5.44 | 559,882.00 |
| Apr 21 2024 | 5.54 | -0.050 | -0.97% | 5.62 | 5.89 | 5.37 | 418,989.00 |
| Apr 20 2024 | 5.59 | 0.640 | 12.85% | 4.93 | 5.66 | 4.82 | 337,894.00 |
| Apr 19 2024 | 4.95 | -0.030 | -0.57% | 4.99 | 5.27 | 4.48 | 471,193.00 |
| Apr 18 2024 | 4.98 | 0.250 | 5.37% | 4.74 | 5.15 | 4.58 | 482,898.00 |
| Apr 17 2024 | 4.73 | -0.380 | -7.50% | 5.08 | 5.15 | 4.68 | 766,102.00 |
| Apr 16 2024 | 5.11 | 0.340 | 7.13% | 4.78 | 5.22 | 4.54 | 610,699.00 |
| Apr 15 2024 | 4.77 | -0.380 | -7.33% | 4.46 | 5.23 | 4.27 | 1,095,098.00 |
| Apr 14 2024 | 5.15 | 0.710 | 16.00% | 4.46 | 5.24 | 4.27 | 937,225.00 |
| Apr 13 2024 | 4.44 | -1.04 | -19.03% | 5.45 | 5.49 | 3.81 | 1,202,548.00 |
| Apr 12 2024 | 5.48 | -0.880 | -13.79% | 6.37 | 6.68 | 4.98 | 1,054,847.00 |
| Apr 11 2024 | 6.36 | -0.210 | -3.14% | 6.56 | 6.88 | 6.31 | 319,829.00 |
| Apr 10 2024 | 6.57 | -0.110 | -1.68% | 6.66 | 6.74 | 6.29 | 239,378.00 |
| Apr 09 2024 | 6.68 | -0.640 | -8.71% | 7.34 | 7.35 | 6.61 | 280,570.00 |
| Apr 08 2024 | 7.32 | 0.110 | 1.58% | 6.87 | 7.46 | 6.76 | 343,820.00 |
| Apr 07 2024 | 7.20 | 0.210 | 3.00% | 6.98 | 7.38 | 6.96 | 184,974.00 |
| Apr 06 2024 | 6.99 | 0.120 | 1.72% | 6.84 | 7.27 | 6.78 | 277,236.00 |
| Apr 05 2024 | 6.87 | 0.010 | 0.12% | 6.87 | 7.00 | 6.48 | 255,027.00 |
| Apr 04 2024 | 6.87 | 0.090 | 1.33% | 6.76 | 7.17 | 6.61 | 256,560.00 |
| Apr 03 2024 | 6.78 | -0.070 | -1.07% | 6.80 | 7.18 | 6.52 | 375,510.00 |
| Apr 02 2024 | 6.85 | -0.870 | -11.23% | 7.66 | 7.66 | 6.80 | 520,299.00 |
| Apr 01 2024 | 7.72 | -0.500 | -6.13% | 8.75 | 9.25 | 7.40 | 357,650.00 |
| Mar 31 2024 | 8.22 | 0.110 | 1.33% | 8.11 | 8.30 | 8.10 | 112,056.00 |
| Mar 30 2024 | 8.11 | -0.270 | -3.17% | 8.38 | 8.49 | 8.06 | 183,358.00 |
| Mar 29 2024 | 8.38 | -0.030 | -0.39% | 8.39 | 8.67 | 8.04 | 421,100.00 |
| Mar 28 2024 | 8.41 | 0.030 | 0.33% | 8.44 | 8.62 | 8.19 | 419,380.00 |
| Mar 27 2024 | 8.38 | -0.360 | -4.16% | 8.75 | 9.25 | 8.35 | 555,328.00 |
| Mar 26 2024 | 8.75 | 0.110 | 1.26% | 8.64 | 9.46 | 8.60 | 542,264.00 |
| Mar 25 2024 | 8.64 | 0.170 | 2.06% | 7.55 | 8.94 | 7.23 | 521,470.00 |
| Mar 24 2024 | 8.46 | -0.010 | -0.11% | 8.47 | 8.59 | 8.13 | 314,724.00 |
| Mar 23 2024 | 8.47 | 0.560 | 7.10% | 7.98 | 9.08 | 7.94 | 713,608.00 |
| Mar 22 2024 | 7.91 | -0.130 | -1.56% | 8.05 | 8.40 | 7.65 | 520,754.00 |
| Mar 21 2024 | 8.04 | -0.320 | -3.80% | 8.39 | 8.43 | 7.82 | 340,164.00 |
| Mar 20 2024 | 8.35 | 0.810 | 10.74% | 7.55 | 8.45 | 7.23 | 455,707.00 |
| Mar 19 2024 | 7.54 | -1.21 | -13.87% | 8.79 | 8.87 | 7.34 | 698,681.00 |
| Mar 18 2024 | 8.76 | -0.680 | -7.24% | 9.53 | 9.99 | 8.62 | 318,334.00 |
| Mar 17 2024 | 9.44 | 1.03 | 12.29% | 8.51 | 9.93 | 8.31 | 718,935.00 |
| Mar 16 2024 | 8.41 | -1.34 | -13.73% | 9.73 | 9.85 | 8.21 | 393,587.00 |
| Mar 15 2024 | 9.75 | 0.140 | 1.48% | 9.53 | 9.99 | 8.80 | 688,759.00 |
| Mar 14 2024 | 9.60 | 0.040 | 0.39% | 9.53 | 9.99 | 9.22 | 373,941.00 |
| Mar 13 2024 | 9.57 | -0.560 | -5.55% | 10.11 | 10.23 | 9.33 | 436,166.00 |
| Mar 12 2024 | 10.13 | 0.210 | 2.14% | 9.80 | 10.53 | 9.33 | 843,738.00 |
| Mar 11 2024 | 9.92 | 0.330 | 3.46% | 6.44 | 10.28 | 6.37 | 1,379,316.00 |
| Mar 10 2024 | 9.59 | -2.15 | -18.29% | 11.60 | 11.98 | 9.17 | 1,271,976.00 |
| Mar 09 2024 | 11.73 | 4.17 | 55.11% | 7.54 | 11.73 | 7.50 | 2,360,276.00 |
