Register for real-time alerts, custom portfolio, and market movers
WOOKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 284.00 | -5.00 | -1.73% | 287.00 | 293.00 | 278.00 | 96,292.00 |
| Jul 17 2024 | 289.00 | 8.00 | 2.85% | 281.00 | 295.00 | 281.00 | 142,039.00 |
| Jul 16 2024 | 281.00 | -5.00 | -1.75% | 286.00 | 295.00 | 278.00 | 183,985.00 |
| Jul 15 2024 | 286.00 | 11.00 | 4.00% | 273.00 | 288.00 | 272.00 | 160,325.00 |
| Jul 14 2024 | 275.00 | 7.00 | 2.61% | 267.00 | 275.00 | 267.00 | 37,058.00 |
| Jul 13 2024 | 268.00 | 8.00 | 3.08% | 259.00 | 271.00 | 259.00 | 38,452.00 |
| Jul 12 2024 | 260.00 | 8.00 | 3.17% | 252.00 | 262.00 | 248.00 | 54,243.00 |
| Jul 11 2024 | 252.00 | -8.00 | -3.08% | 262.00 | 270.00 | 251.00 | 136,374.00 |
| Jul 10 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 268.00 | 256.00 | 144,954.00 |
| Jul 09 2024 | 260.00 | 6.00 | 2.36% | 254.00 | 261.00 | 252.00 | 107,216.00 |
| Jul 08 2024 | 254.00 | 6.00 | 2.42% | 248.00 | 265.00 | 234.00 | 126,147.00 |
| Jul 07 2024 | 248.00 | -16.00 | -6.06% | 264.00 | 264.00 | 248.00 | 52,166.00 |
| Jul 06 2024 | 264.00 | 14.00 | 5.60% | 250.00 | 266.00 | 249.00 | 70,903.00 |
| Jul 05 2024 | 250.00 | -2.00 | -0.79% | 252.00 | 257.00 | 225.00 | 54,204.00 |
| Jul 04 2024 | 252.00 | -36.00 | -12.50% | 288.00 | 288.00 | 252.00 | 87,954.00 |
| Jul 03 2024 | 288.00 | -12.00 | -4.00% | 300.00 | 301.00 | 279.00 | 58,960.00 |
| Jul 02 2024 | 300.00 | 0.00 | 0.00% | 297.00 | 304.00 | 292.00 | 24,522.00 |
| Jul 01 2024 | 300.00 | -2.00 | -0.66% | 305.00 | 322.00 | 299.00 | 170,625.00 |
| Jun 30 2024 | 302.00 | 17.00 | 5.96% | 285.00 | 303.00 | 284.00 | 97,206.00 |
| Jun 29 2024 | 285.00 | -8.00 | -2.73% | 294.00 | 298.00 | 285.00 | 33,160.00 |
| Jun 28 2024 | 293.00 | -13.00 | -4.25% | 306.00 | 313.00 | 293.00 | 111,415.00 |
| Jun 27 2024 | 306.00 | -1.00 | -0.33% | 307.00 | 316.00 | 297.00 | 92,803.00 |
| Jun 26 2024 | 307.00 | -6.00 | -1.92% | 313.00 | 322.00 | 305.00 | 214,739.00 |
| Jun 25 2024 | 313.00 | 11.00 | 3.64% | 301.00 | 318.00 | 298.00 | 68,805.00 |
| Jun 24 2024 | 302.00 | 10.00 | 3.42% | 292.00 | 302.00 | 280.00 | 146,529.00 |
| Jun 23 2024 | 292.00 | -6.00 | -2.01% | 297.00 | 306.00 | 291.00 | 41,865.00 |
| Jun 22 2024 | 298.00 | 1.00 | 0.34% | 298.00 | 307.00 | 293.00 | 64,984.00 |
| Jun 21 2024 | 297.00 | -14.00 | -4.50% | 309.00 | 312.00 | 296.00 | 94,912.00 |
| Jun 20 2024 | 311.00 | 6.00 | 1.97% | 305.00 | 322.00 | 303.00 | 242,549.00 |
| Jun 19 2024 | 305.00 | 5.00 | 1.67% | 301.00 | 309.00 | 297.00 | 166,797.00 |
| Jun 18 2024 | 300.00 | -19.00 | -5.96% | 319.00 | 320.00 | 285.00 | 79,274.00 |
| Jun 17 2024 | 319.00 | -33.00 | -9.38% | 352.00 | 352.00 | 308.00 | 95,827.00 |
| Jun 16 2024 | 352.00 | -1.00 | -0.28% | 353.00 | 356.00 | 348.00 | 24,195.00 |
| Jun 15 2024 | 353.00 | 2.00 | 0.57% | 353.00 | 363.00 | 351.00 | 26,038.00 |
| Jun 14 2024 | 351.00 | -16.00 | -4.36% | 368.00 | 376.00 | 342.00 | 67,259.00 |
| Jun 13 2024 | 367.00 | -13.00 | -3.42% | 380.00 | 383.00 | 366.00 | 44,922.00 |
| Jun 12 2024 | 380.00 | 11.00 | 2.98% | 369.00 | 396.00 | 360.00 | 94,242.00 |
| Jun 11 2024 | 369.00 | -10.00 | -2.64% | 379.00 | 382.00 | 361.00 | 94,143.00 |
| Jun 10 2024 | 379.00 | -18.00 | -4.53% | 400.00 | 401.00 | 378.00 | 63,549.00 |
| Jun 09 2024 | 397.00 | -16.00 | -3.87% | 414.00 | 414.00 | 397.00 | 73,661.00 |
| Jun 08 2024 | 413.00 | -36.00 | -8.02% | 450.00 | 451.00 | 403.00 | 93,200.00 |
| Jun 07 2024 | 449.00 | -16.00 | -3.44% | 465.00 | 500.00 | 434.00 | 91,173.00 |
| Jun 06 2024 | 465.00 | -6.00 | -1.27% | 471.00 | 474.00 | 458.00 | 167,965.00 |
| Jun 05 2024 | 471.00 | 20.00 | 4.43% | 455.00 | 476.00 | 448.00 | 93,965.00 |
| Jun 04 2024 | 451.00 | 2.00 | 0.45% | 449.00 | 457.00 | 440.00 | 80,652.00 |
| Jun 03 2024 | 449.00 | 3.00 | 0.67% | 445.00 | 461.00 | 440.00 | 79,863.00 |
| Jun 02 2024 | 446.00 | -2.00 | -0.45% | 448.00 | 453.00 | 438.00 | 44,510.00 |
| Jun 01 2024 | 448.00 | -6.00 | -1.32% | 454.00 | 456.00 | 445.00 | 51,843.00 |
| May 31 2024 | 454.00 | -5.00 | -1.09% | 459.00 | 469.00 | 449.00 | 41,330.00 |
| May 30 2024 | 459.00 | -9.00 | -1.92% | 468.00 | 473.00 | 451.00 | 84,510.00 |
| May 29 2024 | 468.00 | -10.00 | -2.09% | 478.00 | 489.00 | 463.00 | 38,213.00 |
| May 28 2024 | 478.00 | -17.00 | -3.43% | 496.00 | 501.00 | 475.00 | 56,015.00 |
| May 27 2024 | 495.00 | 26.00 | 5.54% | 470.00 | 510.00 | 469.00 | 79,642.00 |
| May 26 2024 | 469.00 | 3.00 | 0.64% | 466.00 | 475.00 | 461.00 | 31,628.00 |
| May 25 2024 | 466.00 | -15.00 | -3.12% | 480.00 | 491.00 | 465.00 | 66,593.00 |
| May 24 2024 | 481.00 | 20.00 | 4.34% | 461.00 | 483.00 | 442.00 | 76,024.00 |
| May 23 2024 | 461.00 | 2.00 | 0.44% | 459.00 | 469.00 | 440.00 | 76,726.00 |
| May 22 2024 | 459.00 | -15.00 | -3.16% | 477.00 | 477.00 | 450.00 | 83,572.00 |
| May 21 2024 | 474.00 | 19.00 | 4.18% | 455.00 | 483.00 | 448.00 | 135,780.00 |
| May 20 2024 | 455.00 | 44.00 | 10.71% | 412.00 | 458.00 | 407.00 | 101,221.00 |
| May 19 2024 | 411.00 | -10.00 | -2.38% | 421.00 | 427.00 | 408.00 | 69,364.00 |
| May 18 2024 | 421.00 | 8.00 | 1.94% | 413.00 | 425.00 | 411.00 | 64,903.00 |
| May 17 2024 | 413.00 | 20.00 | 5.09% | 393.00 | 419.00 | 389.00 | 99,341.00 |
| May 16 2024 | 393.00 | 1.00 | 0.26% | 392.00 | 401.00 | 381.00 | 104,115.00 |
| May 15 2024 | 392.00 | 32.00 | 8.89% | 360.00 | 394.00 | 360.00 | 96,042.00 |
| May 14 2024 | 360.00 | -17.00 | -4.51% | 376.00 | 381.00 | 359.00 | 69,458.00 |
| May 13 2024 | 377.00 | -1.00 | -0.26% | 380.00 | 388.00 | 362.00 | 111,337.00 |
| May 12 2024 | 378.00 | -11.00 | -2.83% | 387.00 | 390.00 | 378.00 | 187,548.00 |
| May 11 2024 | 389.00 | -8.00 | -2.02% | 398.00 | 400.00 | 388.00 | 304,315.00 |
| May 10 2024 | 397.00 | -21.00 | -5.02% | 418.00 | 425.00 | 394.00 | 312,701.00 |
| May 09 2024 | 418.00 | 21.00 | 5.29% | 398.00 | 429.00 | 394.00 | 231,759.00 |
| May 08 2024 | 397.00 | -12.00 | -2.93% | 409.00 | 410.00 | 395.00 | 118,524.00 |
| May 07 2024 | 409.00 | -12.00 | -2.85% | 421.00 | 427.00 | 406.00 | 53,802.00 |
| May 06 2024 | 421.00 | -17.00 | -3.88% | 438.00 | 447.00 | 421.00 | 76,858.00 |
| May 05 2024 | 438.00 | 19.00 | 4.53% | 419.00 | 438.00 | 409.00 | 40,801.00 |
| May 04 2024 | 419.00 | -2.00 | -0.48% | 421.00 | 430.00 | 412.00 | 44,041.00 |
| May 03 2024 | 421.00 | 22.00 | 5.51% | 399.00 | 424.00 | 392.00 | 122,096.00 |
| May 02 2024 | 399.00 | -1.00 | -0.25% | 401.00 | 403.00 | 382.00 | 71,661.00 |
| May 01 2024 | 400.00 | -16.00 | -3.85% | 413.00 | 413.00 | 376.00 | 100,262.00 |
| Apr 30 2024 | 416.00 | -18.00 | -4.15% | 431.00 | 436.00 | 389.00 | 66,958.00 |
| Apr 29 2024 | 434.00 | -6.00 | -1.36% | 431.00 | 441.00 | 410.00 | 88,794.00 |
| Apr 28 2024 | 440.00 | -15.00 | -3.30% | 452.00 | 461.00 | 438.00 | 30,659.00 |
| Apr 27 2024 | 455.00 | 11.00 | 2.48% | 444.00 | 458.00 | 422.00 | 43,127.00 |
| Apr 26 2024 | 444.00 | -21.00 | -4.52% | 465.00 | 465.00 | 444.00 | 77,553.00 |
| Apr 25 2024 | 465.00 | 1.00 | 0.22% | 468.00 | 490.00 | 450.00 | 120,589.00 |
| Apr 24 2024 | 464.00 | -5.00 | -1.07% | 469.00 | 527.00 | 455.00 | 180,094.00 |
| Apr 23 2024 | 469.00 | -1.00 | -0.21% | 469.00 | 479.00 | 461.00 | 40,037.00 |
| Apr 22 2024 | 470.00 | 16.00 | 3.52% | 431.00 | 474.00 | 410.00 | 83,667.00 |
| Apr 21 2024 | 454.00 | -4.00 | -0.87% | 461.00 | 461.00 | 446.00 | 22,243.00 |
| Apr 20 2024 | 458.00 | 29.00 | 6.76% | 429.00 | 470.00 | 427.00 | 31,603.00 |
