Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 8.58 | -0.04 | -0.46% | 8.60 | 8.785 | 8.57 | 847,356 |
| Apr 30 2024 | 8.62 | -0.26 | -2.93% | 8.69 | 8.79 | 8.555 | 1,079,450 |
| Apr 29 2024 | 8.88 | 0.08 | 0.91% | 8.76 | 8.95 | 8.65 | 1,087,917 |
| Apr 26 2024 | 8.80 | 0.37 | 4.39% | 8.72 | 8.9775 | 8.71 | 2,306,620 |
| Apr 25 2024 | 8.43 | -0.10 | -1.17% | 8.37 | 8.57 | 8.27 | 1,690,674 |
| Apr 24 2024 | 8.53 | 0.40 | 4.92% | 8.33 | 8.53 | 8.265 | 1,223,617 |
| Apr 23 2024 | 8.13 | 0.04 | 0.49% | 8.11 | 8.22 | 7.972 | 1,316,961 |
| Apr 22 2024 | 8.09 | 0.19 | 2.41% | 8.00 | 8.12 | 7.835 | 1,663,130 |
| Apr 19 2024 | 7.90 | -0.16 | -1.99% | 8.14 | 8.14 | 7.835 | 2,582,865 |
| Apr 18 2024 | 8.06 | 0.29 | 3.73% | 7.85 | 8.11 | 7.80 | 2,378,373 |
| Apr 17 2024 | 7.77 | 0.07 | 0.91% | 7.80 | 7.965 | 7.7325 | 1,094,908 |
| Apr 16 2024 | 7.70 | 0.02 | 0.26% | 7.605 | 7.81 | 7.60 | 2,266,709 |
| Apr 15 2024 | 7.68 | 0.05 | 0.66% | 7.66 | 8.00 | 7.58 | 3,359,309 |
| Apr 12 2024 | 7.63 | -0.57 | -6.95% | 8.10 | 8.115 | 7.60 | 3,292,381 |
| Apr 11 2024 | 8.20 | -0.74 | -8.28% | 8.30 | 8.41 | 8.00 | 2,132,625 |
| Apr 10 2024 | 8.94 | -0.16 | -1.76% | 9.03 | 9.05 | 8.80 | 4,466,977 |
| Apr 09 2024 | 9.10 | 0.32 | 3.64% | 8.91 | 9.18 | 8.86 | 4,288,466 |
| Apr 08 2024 | 8.78 | 0.00 | 0.00% | 8.85 | 9.005 | 8.76 | 2,297,362 |
| Apr 05 2024 | 8.78 | -0.25 | -2.77% | 9.14 | 9.14 | 8.75 | 1,698,245 |
| Apr 04 2024 | 9.03 | -0.42 | -4.44% | 9.45 | 9.54 | 9.02 | 2,029,068 |
| Apr 03 2024 | 9.45 | 0.01 | 0.11% | 9.35 | 9.48 | 9.27 | 1,112,646 |
| Apr 02 2024 | 9.44 | 0.03 | 0.32% | 9.41 | 9.555 | 9.37 | 1,134,200 |
| Apr 01 2024 | 9.41 | 0.32 | 3.52% | 9.31 | 9.65 | 9.25 | 1,636,142 |
| Mar 28 2024 | 9.09 | -0.41 | -4.32% | 9.36 | 9.57 | 9.05 | 2,631,916 |
| Mar 27 2024 | 9.50 | 0.37 | 4.05% | 9.10 | 9.6792 | 8.925 | 3,214,979 |
| Mar 26 2024 | 9.13 | 0.22 | 2.47% | 8.94 | 9.20 | 8.905 | 3,163,810 |
| Mar 25 2024 | 8.91 | 0.30 | 3.48% | 8.69 | 8.95 | 8.64 | 1,963,477 |
| Mar 22 2024 | 8.61 | -0.47 | -5.18% | 8.93 | 8.97 | 8.59 | 3,750,143 |
| Mar 21 2024 | 9.08 | -0.35 | -3.71% | 9.30 | 9.30 | 9.08 | 1,834,138 |
| Mar 20 2024 | 9.43 | 0.12 | 1.29% | 9.39 | 9.48 | 9.20 | 2,416,836 |
| Mar 19 2024 | 9.31 | -0.12 | -1.27% | 9.50 | 9.50 | 9.06 | 2,849,951 |
| Mar 18 2024 | 9.43 | -0.48 | -4.84% | 9.74 | 9.90 | 9.41 | 2,282,063 |
| Mar 15 2024 | 9.91 | 0.40 | 4.21% | 9.39 | 9.93 | 9.38 | 2,149,705 |
| Mar 14 2024 | 9.51 | -0.19 | -1.96% | 10.29 | 10.29 | 9.24 | 4,930,291 |
| Mar 13 2024 | 9.70 | 0.02 | 0.21% | 9.74 | 9.96 | 9.655 | 2,305,437 |
| Mar 12 2024 | 9.68 | 0.43 | 4.65% | 9.62 | 9.89 | 9.59 | 2,137,841 |
| Mar 11 2024 | 9.25 | 0.24 | 2.66% | 9.31 | 9.71 | 9.25 | 1,822,072 |
| Mar 08 2024 | 9.01 | 0.01 | 0.11% | 9.00 | 9.275 | 8.99 | 1,656,310 |
| Mar 07 2024 | 9.00 | 0.23 | 2.62% | 8.64 | 9.025 | 8.60 | 1,813,684 |
| Mar 06 2024 | 8.77 | 0.45 | 5.41% | 8.62 | 8.95 | 8.565 | 2,180,085 |
| Mar 05 2024 | 8.32 | 0.01 | 0.12% | 8.20 | 8.52 | 8.08 | 2,583,380 |
| Mar 04 2024 | 8.31 | -0.83 | -9.08% | 9.10 | 9.085 | 8.29 | 3,183,820 |
| Mar 01 2024 | 9.14 | 0.02 | 0.22% | 9.24 | 9.37 | 9.11 | 1,201,984 |
| Feb 29 2024 | 9.12 | -0.01 | -0.11% | 9.17 | 9.415 | 9.06 | 10,622,920 |
| Feb 28 2024 | 9.13 | -0.54 | -5.58% | 9.38 | 9.41 | 9.13 | 1,592,966 |
| Feb 27 2024 | 9.67 | 0.44 | 4.77% | 9.36 | 9.705 | 9.17 | 3,477,814 |
| Feb 26 2024 | 9.23 | 0.02 | 0.22% | 9.11 | 9.305 | 9.06 | 1,187,138 |
| Feb 23 2024 | 9.21 | -0.01 | -0.11% | 9.23 | 9.27 | 9.05 | 1,410,446 |
| Feb 22 2024 | 9.22 | -0.09 | -0.97% | 9.38 | 9.39 | 9.05 | 1,833,130 |
| Feb 21 2024 | 9.31 | 0.00 | 0.00% | 9.59 | 9.59 | 9.185 | 1,920,598 |
| Feb 20 2024 | 9.31 | 0.01 | 0.11% | 9.17 | 9.31 | 8.94 | 1,755,071 |
| Feb 16 2024 | 9.30 | -0.07 | -0.75% | 9.50 | 9.74 | 9.27 | 1,543,896 |
| Feb 15 2024 | 9.37 | 0.08 | 0.86% | 9.34 | 9.48 | 9.25 | 1,654,393 |
| Feb 14 2024 | 9.29 | 0.52 | 5.93% | 8.97 | 9.29 | 8.94 | 3,608,229 |
| Feb 13 2024 | 8.77 | -0.47 | -5.09% | 9.095 | 9.095 | 8.745 | 1,558,659 |
| Feb 12 2024 | 9.24 | 0.43 | 4.88% | 8.90 | 9.2495 | 8.87 | 1,182,170 |
| Feb 09 2024 | 8.81 | -0.12 | -1.34% | 8.95 | 8.95 | 8.69 | 1,401,826 |
| Feb 08 2024 | 8.93 | -0.01 | -0.11% | 8.88 | 9.08 | 8.66 | 1,967,060 |
| Feb 07 2024 | 8.94 | -0.10 | -1.11% | 8.73 | 8.955 | 8.58 | 1,293,666 |
| Feb 06 2024 | 9.04 | 0.71 | 8.52% | 8.68 | 9.16 | 8.68 | 3,078,342 |
| Feb 05 2024 | 8.33 | -0.11 | -1.30% | 8.53 | 8.555 | 8.2608 | 3,933,412 |
| Feb 02 2024 | 8.44 | -0.08 | -0.94% | 8.40 | 8.525 | 8.39 | 2,299,604 |
