Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WDI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 14.03 | -0.02 | -0.14% | 14.05 | 14.13 | 14.02 | 138,596 |
| Apr 23 2024 | 14.05 | -0.01 | -0.07% | 14.02 | 14.15 | 14.02 | 124,253 |
| Apr 22 2024 | 14.06 | -0.16 | -1.13% | 14.02 | 14.09 | 13.9911 | 206,455 |
| Apr 19 2024 | 14.22 | 0.16 | 1.14% | 14.12 | 14.23 | 14.11 | 299,656 |
| Apr 18 2024 | 14.06 | 0.12 | 0.86% | 13.90 | 14.08 | 13.90 | 253,147 |
| Apr 17 2024 | 13.94 | 0.12 | 0.87% | 13.85 | 13.95 | 13.77 | 248,315 |
| Apr 16 2024 | 13.82 | -0.07 | -0.50% | 13.85 | 13.96 | 13.75 | 283,063 |
| Apr 15 2024 | 13.89 | -0.30 | -2.11% | 14.23 | 14.52 | 13.87 | 267,024 |
| Apr 12 2024 | 14.19 | -0.16 | -1.11% | 14.35 | 14.41 | 14.18 | 141,716 |
| Apr 11 2024 | 14.35 | -0.03 | -0.21% | 14.03 | 14.45 | 14.03 | 161,044 |
| Apr 10 2024 | 14.38 | -0.14 | -0.96% | 14.47 | 14.52 | 14.35 | 199,206 |
| Apr 09 2024 | 14.52 | 0.07 | 0.48% | 14.42 | 14.5238 | 14.42 | 134,079 |
| Apr 08 2024 | 14.45 | 0.02 | 0.14% | 14.43 | 14.55 | 14.40 | 219,310 |
| Apr 05 2024 | 14.43 | 0.09 | 0.63% | 14.39 | 14.44 | 14.34 | 150,491 |
| Apr 04 2024 | 14.34 | -0.04 | -0.28% | 14.45 | 14.47 | 14.29 | 194,109 |
| Apr 03 2024 | 14.38 | -0.07 | -0.48% | 14.45 | 14.48 | 14.37 | 245,179 |
| Apr 02 2024 | 14.45 | -0.02 | -0.14% | 14.43 | 14.47 | 14.365 | 225,590 |
| Apr 01 2024 | 14.47 | 0.02 | 0.14% | 14.49 | 14.51 | 14.43 | 204,242 |
| Mar 28 2024 | 14.45 | 0.12 | 0.84% | 14.33 | 14.48 | 14.33 | 222,773 |
| Mar 27 2024 | 14.33 | 0.05 | 0.35% | 14.33 | 14.33 | 14.26 | 187,905 |
| Mar 26 2024 | 14.28 | -0.08 | -0.56% | 14.42 | 14.46 | 14.235 | 367,862 |
| Mar 25 2024 | 14.36 | 0.02 | 0.14% | 14.39 | 14.42 | 14.335 | 134,992 |
| Mar 22 2024 | 14.34 | -0.05 | -0.35% | 14.43 | 14.43 | 14.305 | 141,458 |
| Mar 21 2024 | 14.39 | 0.01 | 0.07% | 14.38 | 14.52 | 14.38 | 127,738 |
| Mar 20 2024 | 14.38 | -0.12 | -0.83% | 14.36 | 14.39 | 14.32 | 226,872 |
| Mar 19 2024 | 14.50 | 0.06 | 0.42% | 14.46 | 14.55 | 14.4128 | 321,786 |
| Mar 18 2024 | 14.44 | 0.01 | 0.07% | 14.40 | 14.455 | 14.39 | 212,500 |
| Mar 15 2024 | 14.43 | -0.06 | -0.41% | 14.51 | 14.54 | 14.3903 | 151,433 |
| Mar 14 2024 | 14.49 | -0.10 | -0.69% | 14.66 | 14.66 | 14.46 | 147,365 |
| Mar 13 2024 | 14.59 | 0.07 | 0.48% | 14.48 | 14.59 | 14.48 | 136,487 |
| Mar 12 2024 | 14.52 | -0.01 | -0.07% | 14.55 | 14.5699 | 14.48 | 185,988 |
| Mar 11 2024 | 14.53 | 0.03 | 0.21% | 14.52 | 14.55 | 14.49 | 132,622 |
| Mar 08 2024 | 14.50 | 0.05 | 0.35% | 14.51 | 14.53 | 14.4421 | 148,058 |
| Mar 07 2024 | 14.45 | 0.02 | 0.14% | 14.46 | 14.49 | 14.4199 | 100,748 |
| Mar 06 2024 | 14.43 | 0.07 | 0.49% | 14.38 | 14.43 | 14.348 | 143,387 |
| Mar 05 2024 | 14.36 | -0.09 | -0.62% | 14.45 | 14.45 | 14.295 | 396,117 |
| Mar 04 2024 | 14.45 | -0.03 | -0.21% | 14.48 | 14.51 | 14.355 | 321,304 |
| Mar 01 2024 | 14.48 | 0.00 | 0.00% | 14.50 | 14.52 | 14.46 | 177,355 |
| Feb 29 2024 | 14.48 | 0.10 | 0.70% | 14.38 | 14.48 | 14.38 | 132,729 |
| Feb 28 2024 | 14.38 | 0.02 | 0.14% | 14.36 | 14.41 | 14.34 | 157,533 |
| Feb 27 2024 | 14.36 | 0.04 | 0.28% | 14.38 | 14.42 | 14.25 | 188,030 |
| Feb 26 2024 | 14.32 | -0.04 | -0.28% | 14.36 | 14.3899 | 14.24 | 182,102 |
| Feb 23 2024 | 14.36 | -0.03 | -0.21% | 14.42 | 14.42 | 14.325 | 219,151 |
| Feb 22 2024 | 14.39 | -0.14 | -0.96% | 14.50 | 14.53 | 14.38 | 240,087 |
| Feb 21 2024 | 14.53 | -0.16 | -1.09% | 14.49 | 14.53 | 14.44 | 189,906 |
| Feb 20 2024 | 14.69 | 0.15 | 1.03% | 14.54 | 14.69 | 14.52 | 410,415 |
| Feb 16 2024 | 14.54 | -0.06 | -0.41% | 14.64 | 14.64 | 14.50 | 194,908 |
| Feb 15 2024 | 14.60 | 0.13 | 0.90% | 14.48 | 14.61 | 14.4605 | 259,527 |
| Feb 14 2024 | 14.47 | 0.08 | 0.56% | 14.44 | 14.49 | 14.4099 | 188,197 |
| Feb 13 2024 | 14.39 | -0.09 | -0.62% | 14.44 | 14.44 | 14.36 | 163,485 |
| Feb 12 2024 | 14.48 | 0.02 | 0.14% | 14.49 | 14.49 | 14.45 | 138,021 |
| Feb 09 2024 | 14.46 | 0.08 | 0.56% | 14.42 | 14.46 | 14.38 | 194,143 |
| Feb 08 2024 | 14.38 | -0.05 | -0.35% | 14.45 | 14.46 | 14.37 | 212,425 |
| Feb 07 2024 | 14.43 | 0.08 | 0.56% | 14.43 | 14.43 | 14.3797 | 173,728 |
| Feb 06 2024 | 14.35 | 0.02 | 0.14% | 14.33 | 14.35 | 14.30 | 165,016 |
| Feb 05 2024 | 14.33 | -0.10 | -0.69% | 14.43 | 14.4447 | 14.31 | 186,316 |
| Feb 02 2024 | 14.43 | 0.06 | 0.42% | 14.40 | 14.45 | 14.3393 | 233,098 |
| Feb 01 2024 | 14.37 | 0.07 | 0.49% | 14.35 | 14.4299 | 14.27 | 181,439 |
| Jan 31 2024 | 14.30 | 0.04 | 0.28% | 14.29 | 14.33 | 14.2426 | 193,588 |
| Jan 30 2024 | 14.26 | 0.03 | 0.21% | 14.25 | 14.29 | 14.23 | 171,043 |
| Jan 29 2024 | 14.23 | 0.05 | 0.35% | 14.20 | 14.23 | 14.1405 | 202,188 |
| Jan 26 2024 | 14.18 | 0.00 | 0.00% | 14.20 | 14.21 | 14.15 | 215,599 |
