Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WWW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 15.38 | 0.03 | 0.20% | 15.35 | 15.57 | 15.08 | 1,922,470 |
| Sep 20 2024 | 15.35 | 0.16 | 1.05% | 15.31 | 15.37 | 14.87 | 6,707,813 |
| Sep 19 2024 | 15.19 | 0.30 | 2.01% | 15.15 | 15.35 | 14.90 | 1,350,856 |
| Sep 18 2024 | 14.89 | -0.17 | -1.13% | 15.12 | 15.37 | 14.73 | 907,633 |
| Sep 17 2024 | 15.06 | 0.09 | 0.60% | 15.08 | 15.30 | 14.73 | 1,206,815 |
| Sep 16 2024 | 14.97 | 0.26 | 1.77% | 14.73 | 15.13 | 14.71 | 1,187,247 |
| Sep 13 2024 | 14.71 | 1.13 | 8.32% | 13.72 | 14.72 | 13.72 | 1,252,439 |
| Sep 12 2024 | 13.58 | 0.29 | 2.18% | 13.3172 | 13.61 | 13.12 | 818,617 |
| Sep 11 2024 | 13.29 | -0.42 | -3.06% | 13.56 | 13.635 | 12.85 | 1,149,282 |
| Sep 10 2024 | 13.71 | -0.39 | -2.77% | 14.165 | 14.22 | 13.59 | 993,216 |
| Sep 09 2024 | 14.10 | 0.11 | 0.79% | 13.98 | 14.21 | 13.735 | 1,339,901 |
| Sep 06 2024 | 13.99 | 0.34 | 2.49% | 13.7079 | 14.03 | 13.5405 | 1,191,165 |
| Sep 05 2024 | 13.65 | -0.16 | -1.16% | 13.98 | 14.25 | 13.595 | 977,538 |
| Sep 04 2024 | 13.81 | 0.11 | 0.80% | 13.66 | 13.8575 | 13.51 | 735,239 |
| Sep 03 2024 | 13.70 | -0.01 | -0.07% | 13.77 | 13.84 | 13.51 | 935,434 |
| Aug 30 2024 | 13.71 | -0.08 | -0.58% | 13.85 | 13.85 | 13.36 | 665,091 |
| Aug 29 2024 | 13.79 | 0.19 | 1.40% | 13.65 | 13.89 | 13.46 | 560,847 |
| Aug 28 2024 | 13.60 | 0.02 | 0.15% | 13.50 | 13.84 | 13.39 | 864,994 |
| Aug 27 2024 | 13.58 | -0.02 | -0.15% | 13.39 | 13.7875 | 13.18 | 924,474 |
| Aug 26 2024 | 13.60 | 0.09 | 0.67% | 13.64 | 13.75 | 13.33 | 988,714 |
| Aug 23 2024 | 13.51 | 1.00 | 7.99% | 12.97 | 13.555 | 12.87 | 1,336,810 |
| Aug 22 2024 | 12.51 | -0.08 | -0.64% | 12.65 | 12.74 | 12.48 | 890,646 |
| Aug 21 2024 | 12.59 | 0.21 | 1.70% | 12.59 | 12.91 | 12.42 | 968,737 |
| Aug 20 2024 | 12.38 | -0.61 | -4.70% | 12.92 | 12.92 | 12.305 | 1,013,660 |
| Aug 19 2024 | 12.99 | -0.12 | -0.92% | 13.10 | 13.27 | 12.84 | 1,049,050 |
| Aug 16 2024 | 13.11 | 0.23 | 1.79% | 12.71 | 13.12 | 12.665 | 1,101,797 |
| Aug 15 2024 | 12.88 | 0.34 | 2.71% | 13.08 | 13.08 | 12.77 | 1,124,433 |
| Aug 14 2024 | 12.54 | -0.15 | -1.18% | 12.65 | 12.67 | 12.25 | 997,871 |
| Aug 13 2024 | 12.69 | 0.08 | 0.63% | 12.65 | 12.80 | 12.39 | 1,319,243 |
| Aug 12 2024 | 12.61 | 0.02 | 0.16% | 12.63 | 12.74 | 12.35 | 1,446,428 |
| Aug 09 2024 | 12.59 | -0.41 | -3.15% | 12.79 | 12.88 | 12.57 | 1,039,983 |
| Aug 08 2024 | 13.00 | 0.12 | 0.93% | 13.38 | 13.59 | 12.72 | 1,688,849 |
| Aug 07 2024 | 12.88 | -0.94 | -6.80% | 13.98 | 14.40 | 12.795 | 1,845,637 |
| Aug 06 2024 | 13.82 | 0.58 | 4.38% | 13.30 | 13.98 | 13.03 | 1,258,913 |
| Aug 05 2024 | 13.24 | -0.48 | -3.50% | 12.70 | 13.6763 | 12.50 | 1,248,902 |
| Aug 02 2024 | 13.72 | -0.43 | -3.04% | 13.49 | 13.80 | 13.33 | 1,192,216 |
| Aug 01 2024 | 14.15 | -0.72 | -4.84% | 14.69 | 14.8337 | 13.995 | 991,181 |
| Jul 31 2024 | 14.87 | 0.35 | 2.41% | 14.80 | 15.235 | 14.515 | 967,492 |
| Jul 30 2024 | 14.52 | -0.03 | -0.21% | 14.62 | 14.77 | 14.41 | 737,981 |
| Jul 29 2024 | 14.55 | 0.04 | 0.28% | 14.57 | 14.72 | 14.38 | 614,849 |
| Jul 26 2024 | 14.51 | 0.14 | 0.97% | 14.64 | 14.97 | 14.40 | 754,954 |
| Jul 25 2024 | 14.37 | 0.15 | 1.05% | 14.30 | 14.662 | 14.03 | 906,054 |
| Jul 24 2024 | 14.22 | -0.26 | -1.80% | 14.35 | 14.57 | 13.86 | 1,054,199 |
| Jul 23 2024 | 14.48 | 0.11 | 0.77% | 14.18 | 14.76 | 14.18 | 980,809 |
| Jul 22 2024 | 14.37 | 0.53 | 3.83% | 14.00 | 14.4499 | 13.8335 | 1,140,285 |
| Jul 19 2024 | 13.84 | 1.15 | 9.06% | 13.518 | 13.98 | 13.47 | 1,473,067 |
| Jul 18 2024 | 12.69 | -0.31 | -2.38% | 12.95 | 13.29 | 12.61 | 685,727 |
| Jul 17 2024 | 13.00 | -0.07 | -0.54% | 13.04 | 13.47 | 12.77 | 815,563 |
| Jul 16 2024 | 13.07 | 0.32 | 2.51% | 12.93 | 13.17 | 12.59 | 1,091,913 |
| Jul 15 2024 | 12.75 | 0.04 | 0.31% | 12.75 | 12.85 | 12.53 | 927,897 |
| Jul 12 2024 | 12.71 | -0.03 | -0.24% | 12.93 | 12.94 | 12.63 | 810,386 |
| Jul 11 2024 | 12.74 | 0.58 | 4.77% | 12.50 | 12.88 | 12.30 | 1,014,495 |
| Jul 10 2024 | 12.16 | -0.23 | -1.86% | 12.44 | 12.465 | 12.14 | 1,098,791 |
| Jul 09 2024 | 12.39 | -0.51 | -3.95% | 12.85 | 12.91 | 12.37 | 1,258,211 |
| Jul 08 2024 | 12.90 | -0.07 | -0.54% | 13.06 | 13.2152 | 12.65 | 1,846,281 |
| Jul 05 2024 | 12.97 | -0.01 | -0.08% | 12.89 | 13.02 | 12.66 | 1,004,105 |
| Jul 03 2024 | 12.98 | -0.11 | -0.84% | 13.11 | 13.24 | 12.98 | 446,769 |
| Jul 02 2024 | 13.09 | -0.08 | -0.61% | 13.23 | 13.23 | 12.93 | 716,326 |
| Jul 01 2024 | 13.17 | -0.35 | -2.59% | 13.66 | 13.76 | 13.03 | 1,058,793 |
| Jun 28 2024 | 13.52 | 0.25 | 1.88% | 13.24 | 13.55 | 13.14 | 1,745,919 |
| Jun 27 2024 | 13.27 | -0.15 | -1.12% | 13.28 | 13.68 | 13.16 | 1,016,113 |
| Jun 26 2024 | 13.42 | -0.63 | -4.48% | 13.96 | 14.0198 | 13.27 | 1,335,472 |
