Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
WLDN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 32.04 | 0.24 | 0.75% | 31.80 | 32.215 | 31.79 | 82,258 |
| May 17 2024 | 31.80 | 0.06 | 0.19% | 31.48 | 32.14 | 31.095 | 71,261 |
| May 16 2024 | 31.74 | -0.26 | -0.81% | 32.00 | 32.17 | 31.591 | 49,997 |
| May 15 2024 | 32.00 | -0.15 | -0.47% | 32.51 | 32.75 | 31.98 | 76,422 |
| May 14 2024 | 32.15 | 0.30 | 0.94% | 32.28 | 32.5511 | 31.652 | 49,697 |
| May 13 2024 | 31.85 | -0.75 | -2.30% | 32.70 | 32.76 | 31.71 | 72,496 |
| May 10 2024 | 32.60 | -1.80 | -5.23% | 34.60 | 34.81 | 32.52 | 114,237 |
| May 09 2024 | 34.40 | 1.30 | 3.93% | 33.02 | 34.50 | 32.96 | 193,215 |
| May 08 2024 | 33.10 | 0.02 | 0.06% | 32.78 | 33.33 | 32.54 | 55,650 |
| May 07 2024 | 33.08 | 0.26 | 0.79% | 33.08 | 33.50 | 32.87 | 81,159 |
| May 06 2024 | 32.82 | 1.53 | 4.89% | 32.05 | 33.30 | 31.694 | 149,429 |
| May 03 2024 | 31.29 | 2.81 | 9.87% | 30.05 | 32.66 | 29.83 | 253,520 |
| May 02 2024 | 28.48 | -0.18 | -0.63% | 28.68 | 28.98 | 28.26 | 92,966 |
| May 01 2024 | 28.66 | 0.47 | 1.67% | 28.28 | 29.45 | 28.24 | 182,883 |
| Apr 30 2024 | 28.19 | -0.46 | -1.61% | 28.27 | 28.575 | 28.01 | 43,863 |
| Apr 29 2024 | 28.65 | 0.35 | 1.24% | 28.50 | 28.82 | 28.20 | 93,056 |
| Apr 26 2024 | 28.30 | 0.89 | 3.25% | 27.50 | 28.49 | 27.49 | 59,884 |
| Apr 25 2024 | 27.41 | -0.54 | -1.93% | 27.44 | 27.625 | 26.79 | 85,451 |
| Apr 24 2024 | 27.95 | -0.05 | -0.18% | 27.85 | 28.17 | 27.58 | 36,649 |
| Apr 23 2024 | 28.00 | 0.83 | 3.05% | 27.33 | 28.25 | 27.33 | 41,554 |
| Apr 22 2024 | 27.17 | 0.32 | 1.19% | 26.79 | 27.61 | 26.58 | 39,834 |
| Apr 19 2024 | 26.85 | 0.14 | 0.52% | 26.59 | 27.22 | 26.40 | 40,592 |
| Apr 18 2024 | 26.71 | -0.14 | -0.52% | 26.86 | 27.53 | 26.53 | 42,466 |
| Apr 17 2024 | 26.85 | 0.30 | 1.13% | 26.92 | 27.02 | 25.91 | 96,269 |
| Apr 16 2024 | 26.55 | -0.32 | -1.19% | 26.85 | 27.38 | 26.5324 | 59,331 |
| Apr 15 2024 | 26.87 | -0.35 | -1.29% | 27.27 | 27.3899 | 26.45 | 36,590 |
| Apr 12 2024 | 27.22 | -0.50 | -1.80% | 27.42 | 27.75 | 26.87 | 40,231 |
| Apr 11 2024 | 27.72 | 0.62 | 2.29% | 26.99 | 27.79 | 26.905 | 46,035 |
| Apr 10 2024 | 27.10 | -1.07 | -3.80% | 27.39 | 27.70 | 26.78 | 51,656 |
| Apr 09 2024 | 28.17 | 0.31 | 1.11% | 28.02 | 28.31 | 27.79 | 64,153 |
| Apr 08 2024 | 27.86 | -0.20 | -0.71% | 28.07 | 28.60 | 27.66 | 106,098 |
| Apr 05 2024 | 28.06 | -0.19 | -0.67% | 27.88 | 28.49 | 27.55 | 35,402 |
| Apr 04 2024 | 28.25 | -0.55 | -1.91% | 29.17 | 29.205 | 27.934 | 58,936 |
| Apr 03 2024 | 28.80 | 0.24 | 0.84% | 28.56 | 29.13 | 28.56 | 57,096 |
| Apr 02 2024 | 28.56 | -0.68 | -2.33% | 28.95 | 29.03 | 28.04 | 64,176 |
| Apr 01 2024 | 29.24 | 0.25 | 0.86% | 29.425 | 29.425 | 28.40 | 101,103 |
| Mar 28 2024 | 28.99 | -0.21 | -0.72% | 29.20 | 29.50 | 28.70 | 148,214 |
| Mar 27 2024 | 29.20 | -0.08 | -0.27% | 29.60 | 29.81 | 28.98 | 90,461 |
| Mar 26 2024 | 29.28 | -0.82 | -2.72% | 30.10 | 30.50 | 29.27 | 79,737 |
| Mar 25 2024 | 30.10 | 2.40 | 8.66% | 28.12 | 30.25 | 27.87 | 103,131 |
| Mar 22 2024 | 27.70 | -0.44 | -1.56% | 28.33 | 28.60 | 27.32 | 35,764 |
| Mar 21 2024 | 28.14 | 0.59 | 2.14% | 27.62 | 28.25 | 27.62 | 63,109 |
| Mar 20 2024 | 27.55 | 0.03 | 0.11% | 27.64 | 27.94 | 27.33 | 86,331 |
| Mar 19 2024 | 27.52 | 0.13 | 0.47% | 27.43 | 28.15 | 27.39 | 51,086 |
| Mar 18 2024 | 27.39 | -0.29 | -1.05% | 27.80 | 28.53 | 27.31 | 92,139 |
| Mar 15 2024 | 27.68 | 0.11 | 0.40% | 27.31 | 28.00 | 27.05 | 111,256 |
| Mar 14 2024 | 27.57 | 0.67 | 2.49% | 27.00 | 27.95 | 26.58 | 60,367 |
| Mar 13 2024 | 26.90 | 0.76 | 2.91% | 25.98 | 27.00 | 25.6093 | 86,869 |
| Mar 12 2024 | 26.14 | 1.08 | 4.31% | 25.30 | 26.25 | 24.77 | 59,495 |
| Mar 11 2024 | 25.06 | 0.38 | 1.54% | 24.42 | 25.4788 | 24.21 | 160,765 |
| Mar 08 2024 | 24.68 | 4.83 | 24.33% | 24.35 | 26.60 | 23.8265 | 245,170 |
| Mar 07 2024 | 19.85 | -0.06 | -0.30% | 20.19 | 20.19 | 19.70 | 18,725 |
| Mar 06 2024 | 19.91 | -0.37 | -1.82% | 20.46 | 20.46 | 19.8673 | 13,125 |
| Mar 05 2024 | 20.28 | 0.09 | 0.45% | 20.05 | 20.41 | 19.80 | 11,646 |
| Mar 04 2024 | 20.19 | -0.06 | -0.30% | 20.30 | 20.60 | 20.17 | 15,134 |
| Mar 01 2024 | 20.25 | -0.63 | -3.02% | 20.99 | 20.99 | 20.225 | 13,222 |
| Feb 29 2024 | 20.88 | 0.70 | 3.47% | 20.60 | 20.96 | 20.21 | 16,601 |
| Feb 28 2024 | 20.18 | -0.32 | -1.56% | 20.25 | 20.6827 | 20.06 | 15,510 |
| Feb 27 2024 | 20.50 | -0.43 | -2.05% | 20.99 | 21.5185 | 20.19 | 27,595 |
| Feb 26 2024 | 20.93 | 0.51 | 2.50% | 20.19 | 21.1865 | 20.18 | 13,443 |
| Feb 23 2024 | 20.42 | -0.27 | -1.30% | 20.56 | 20.745 | 20.33 | 13,328 |
| Feb 22 2024 | 20.69 | -0.01 | -0.05% | 20.61 | 20.99 | 20.48 | 13,438 |
| Feb 21 2024 | 20.70 | -0.13 | -0.62% | 20.67 | 21.00 | 20.4001 | 16,253 |
