Woori Financial Group Inc (WF)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.64 | 4.70453241538 | 34.86 | 37 | 34.86 | 66124 | 36.0339437 | CS |
| 4 | -1.03 | -2.74447108979 | 37.53 | 38.05 | 33.36 | 69151 | 36.14626815 | CS |
| 12 | 4.94 | 15.6527249683 | 31.56 | 38.05 | 30.77 | 73946 | 34.27657786 | CS |
| 26 | 2.17 | 6.32100203903 | 34.33 | 38.05 | 28.49 | 60221 | 33.07382097 | CS |
| 52 | 7.95 | 27.8458844133 | 28.55 | 38.05 | 26.13 | 50414 | 31.79084058 | CS |
| 156 | 8.92 | 32.3422770123 | 27.58 | 39.71 | 22.18 | 43505 | 29.85905342 | CS |
| 260 | 5 | 15.873015873 | 31.5 | 39.71 | 15.54 | 40611 | 27.72456037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 35.9 | -0.72 | -1.97 | 36.35 | 36.605 | 35.55 | 162401 |
| 1726785600 | 36.62 | 0.91 | 2.55 | 36.48 | 36.76 | 36.2427 | 125324 |
| 1726699200 | 35.71 | -0.01 | -0.03 | 35.9 | 36.27 | 35.68 | 51718 |
| 1726612800 | 35.72 | -0.01 | -0.03 | 35.86 | 36.089 | 35.6 | 36716 |
| 1726526400 | 35.73 | 0.5 | 1.42 | 35.45 | 35.99 | 35.2601 | 55012 |
| 1726267200 | 35.23 | 0.85 | 2.47 | 35.12 | 35.47 | 34.995 | 42642 |
| 1726180800 | 34.38 | 0.28 | 0.82 | 34.05 | 34.4 | 33.97 | 52531 |
| 1726094400 | 34.1 | -0.81 | -2.32 | 34.52 | 34.52 | 33.36 | 112699 |
| 1726008000 | 34.91 | -0.78 | -2.19 | 35.03 | 35.1 | 34.55 | 37024 |
| 1725921600 | 35.69 | 0.12 | 0.34 | 36.09 | 36.09 | 35.37 | 48096 |
| 1725662400 | 35.57 | -0.79 | -2.17 | 36.3 | 36.84 | 35.49 | 54703 |
| 1725576000 | 36.36 | 0.3 | 0.83 | 36.2286 | 36.5375 | 36.134 | 46353 |
| 1725489600 | 36.06 | -0.16 | -0.44 | 36.1 | 36.37 | 35.94 | 62061 |
| 1725403200 | 36.22 | -0.01 | -0.03 | 36.5 | 36.5 | 36.12 | 58616 |
| 1725057600 | 36.23 | -0.62 | -1.68 | 36.42 | 36.42 | 35.91 | 90015 |
| 1724971200 | 36.85 | 0.45 | 1.24 | 36.72 | 36.85 | 36.19 | 64826 |
| 1724884800 | 36.4 | -0.93 | -2.49 | 36.7 | 36.73 | 36.05 | 91821 |
| 1724798400 | 37.33 | -0.39 | -1.03 | 37.14 | 37.4499 | 36.95 | 73262 |
| 1724712000 | 37.72 | -0.12 | -0.32 | 37.83 | 38.05 | 37.5821 | 55934 |
| 1724452800 | 37.84 | 0.57 | 1.53 | 37.53 | 37.85 | 37.185 | 121476 |
| 1724366400 | 37.27 | 0.08 | 0.22 | 37.27 | 37.36 | 36.9981 | 27420 |
| 1724280000 | 37.19 | -0.02 | -0.05 | 36.9 | 37.3 | 36.83 | 56499 |
| 1724193600 | 37.21 | 0.83 | 2.28 | 37.29 | 37.37 | 36.96 | 108328 |
| 1724107200 | 36.38 | 1.59 | 4.57 | 35.94 | 36.489 | 35.94 | 54172 |
| 1723848000 | 34.79 | 0.5 | 1.46 | 34.34 | 34.85 | 34.2825 | 51064 |
| 1723761600 | 34.29 | 0.1 | 0.29 | 34.19 | 34.63 | 34.0701 | 30834 |
| 1723675200 | 34.19 | 0.76 | 2.27 | 33.75 | 34.33 | 33.75 | 81853 |
| 1723588800 | 33.43 | 1.02 | 3.15 | 33.1 | 33.57 | 33.06 | 34142 |
| 1723502400 | 32.409999 | -0.16 | -0.49 | 32.71 | 32.71 | 32.345 | 48500 |
| 1723243200 | 32.57 | 0.25 | 0.77 | 32.4 | 32.775 | 32.295 | 27026 |
| 1723156800 | 32.32 | 0.38 | 1.19 | 32.119999 | 32.47 | 31.98 | 43798 |
| 1723070400 | 31.94 | 0.38 | 1.20 | 32.14 | 32.6 | 31.87 | 65183 |
| 1722984000 | 31.56 | -0.34 | -1.07 | 31.89 | 31.89 | 31.15 | 106565 |
| 1722897600 | 31.9 | -1.15 | -3.48 | 31.05 | 32.189999 | 30.77 | 120019 |
| 1722638400 | 33.049999 | -1.29 | -3.76 | 33.133499 | 33.35 | 32.869999 | 60942 |
| 1722552000 | 34.34 | -0.9 | -2.55 | 35 | 35.1559 | 34.22 | 73471 |
| 1722465600 | 35.24 | 0.57 | 1.64 | 34.81 | 35.61 | 34.5301 | 67703 |
| 1722379200 | 34.67 | -0.36 | -1.03 | 34.8 | 34.86 | 34.04 | 153117 |
| 1722292800 | 35.03 | -1.05 | -2.91 | 35.59 | 35.79 | 34.98 | 143407 |
| 1722033600 | 36.08 | 3.42 | 10.47 | 34 | 36.21 | 34 | 140376 |
| 1721947200 | 32.659999 | 0.91 | 2.87 | 31.84 | 33.3275 | 31.84 | 95357 |
| 1721860800 | 31.75 | -1 | -3.05 | 32.15 | 32.29 | 31.72 | 116183 |
| 1721774400 | 32.75 | -0.03 | -0.09 | 32.479999 | 32.81 | 32.39 | 95699 |
| 1721688000 | 32.78 | 0.67 | 2.09 | 32.439999 | 32.86 | 32.33 | 68141 |
| 1721428800 | 32.11 | -0.07 | -0.22 | 32.189999 | 32.4 | 32.049999 | 25460 |
| 1721342400 | 32.18 | -0.66 | -2.01 | 32.7 | 32.7 | 32.04 | 90045 |
| 1721256000 | 32.84 | 0.29 | 0.89 | 32.63 | 32.88 | 32.6 | 76920 |
| 1721169600 | 32.549999 | 0.01 | 0.03 | 32.479999 | 32.67 | 32.4 | 125628 |
| 1721083200 | 32.54 | -0.29 | -0.88 | 32.6 | 32.63 | 32.36 | 104679 |
| 1720824000 | 32.83 | -0.21 | -0.64 | 33.189999 | 33.189999 | 32.7201 | 66849 |
| 1720737600 | 33.04 | 0.39 | 1.19 | 33 | 33.17 | 32.909999 | 60146 |
| 1720651200 | 32.65 | 0.33 | 1.02 | 32.29 | 32.729999 | 31.965 | 77581 |
| 1720564800 | 32.32 | -0.1 | -0.31 | 32.189999 | 32.42 | 32 | 66789 |
| 1720478400 | 32.42 | 0.12 | 0.37 | 32.53 | 32.53 | 32.09 | 50475 |
| 1720219200 | 32.299999 | -0.16 | -0.49 | 32.509999 | 32.509999 | 32.13 | 56270 |
| 1720040640 | 32.46 | 0.42 | 1.31 | 32.009999 | 32.49 | 31.73 | 39851 |
| 1719960000 | 32.04 | 0.63 | 2.01 | 31.32 | 32.04 | 31.32 | 80330 |
| 1719873600 | 31.41 | -0.63 | -1.97 | 31.56 | 31.88 | 31.3121 | 64580 |
| 1719614400 | 32.04 | 0.3 | 0.95 | 32.32 | 32.619999 | 32.015 | 50352 |
| 1719528000 | 31.74 | 0.45 | 1.44 | 31.61 | 31.77 | 31.21 | 38339 |
| 1719441600 | 31.29 | -0.38 | -1.20 | 31.41 | 31.41 | 30.73 | 53535 |
| 1719355200 | 31.67 | -0.2 | -0.63 | 31.68 | 31.785 | 31.43 | 60556 |
| 1719268800 | 31.87 | 0.82 | 2.64 | 31.4 | 31.89 | 31.35 | 35194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
