Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
WRLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 4.4615 | -0.05 | -1.16% | 4.4915 | 4.495 | 4.4615 | 2,307 |
| May 16 2024 | 4.514 | 0.00 | -0.09% | 4.5195 | 4.522 | 4.511 | 1,877 |
| May 15 2024 | 4.518 | 0.04 | 0.88% | 4.5145 | 4.532 | 4.51 | 826 |
| May 14 2024 | 4.4785 | -0.01 | -0.28% | 4.4785 | 4.4785 | 4.4785 | 1 |
| May 13 2024 | 4.491 | 0.02 | 0.44% | 4.4995 | 4.4995 | 4.4755 | 3,185 |
| May 10 2024 | 4.4715 | 0.03 | 0.65% | 4.505 | 4.505 | 4.4715 | 436 |
| May 09 2024 | 4.4425 | 0.02 | 0.44% | 4.441 | 4.4425 | 4.441 | 702 |
| May 08 2024 | 4.423 | 0.01 | 0.34% | 4.407 | 4.4415 | 4.4015 | 1,025 |
| May 07 2024 | 4.408 | 0.03 | 0.78% | 4.3945 | 4.418 | 4.3945 | 2,235 |
| May 06 2024 | 4.374 | 0.06 | 1.38% | 4.3695 | 4.3925 | 4.3695 | 1,681 |
| May 03 2024 | 4.3145 | 0.03 | 0.75% | 4.3235 | 4.3235 | 4.3115 | 627 |
| May 02 2024 | 4.2825 | 0.02 | 0.39% | 4.2765 | 4.294 | 4.273 | 1,352 |
| Apr 30 2024 | 4.266 | -0.02 | -0.50% | 4.266 | 4.266 | 4.266 | 1 |
| Apr 29 2024 | 4.2875 | 0.05 | 1.23% | 4.2505 | 4.2875 | 4.2505 | 1,369 |
| Apr 26 2024 | 4.2355 | 0.04 | 0.89% | 4.2355 | 4.2355 | 4.2355 | 10,000 |
| Apr 25 2024 | 4.198 | -0.07 | -1.67% | 4.215 | 4.257 | 4.198 | 9,785 |
| Apr 24 2024 | 4.2695 | 0.00 | -0.01% | 4.2665 | 4.2695 | 4.266 | 3,485 |
| Apr 23 2024 | 4.27 | 0.02 | 0.49% | 4.2785 | 4.2785 | 4.246 | 16,837 |
| Apr 22 2024 | 4.249 | 0.03 | 0.79% | 4.2455 | 4.249 | 4.2455 | 1,223 |
| Apr 19 2024 | 4.2155 | 0.00 | -0.04% | 4.2155 | 4.2155 | 4.2155 | 3 |
| Apr 18 2024 | 4.217 | -0.01 | -0.13% | 4.219 | 4.224 | 4.2135 | 1,063 |
| Apr 17 2024 | 4.2225 | -0.06 | -1.34% | 4.2225 | 4.2225 | 4.2225 | 165 |
| Apr 16 2024 | 4.28 | 0.00 | 0.00% | 4.28 | 4.28 | 4.28 | 0 |
| Apr 15 2024 | 4.28 | -0.05 | -1.18% | 4.3055 | 4.319 | 4.28 | 3,316 |
| Apr 12 2024 | 4.331 | 0.01 | 0.31% | 4.34 | 4.34 | 4.331 | 880 |
| Apr 11 2024 | 4.3175 | -0.06 | -1.34% | 4.3175 | 4.3175 | 4.3175 | 53 |
| Apr 10 2024 | 4.376 | 0.07 | 1.55% | 4.3485 | 4.376 | 4.3485 | 9,465 |
| Apr 09 2024 | 4.309 | 0.00 | 0.00% | 4.309 | 4.309 | 4.309 | 0 |
| Apr 08 2024 | 4.309 | 0.01 | 0.33% | 4.275 | 4.328 | 4.275 | 1,740 |
| Apr 05 2024 | 4.295 | -0.02 | -0.35% | 4.292 | 4.295 | 4.292 | 1,966 |
| Apr 04 2024 | 4.31 | 0.01 | 0.30% | 4.31 | 4.31 | 4.31 | 1 |
| Apr 03 2024 | 4.297 | -0.02 | -0.42% | 4.297 | 4.297 | 4.297 | 2,465 |
| Apr 02 2024 | 4.315 | -0.04 | -0.93% | 4.361 | 4.3805 | 4.315 | 2,410 |
| Mar 28 2024 | 4.3555 | 0.04 | 0.93% | 4.3555 | 4.3815 | 4.3555 | 1,240 |
| Mar 27 2024 | 4.3155 | -0.01 | -0.29% | 4.3155 | 4.3155 | 4.3155 | 200 |
| Mar 26 2024 | 4.328 | 0.00 | 0.08% | 4.328 | 4.328 | 4.328 | 1,100 |
| Mar 25 2024 | 4.3245 | -0.03 | -0.75% | 4.334 | 4.3565 | 4.3245 | 3,618 |
| Mar 22 2024 | 4.357 | 0.04 | 1.03% | 4.3275 | 4.3805 | 4.3275 | 2,240 |
| Mar 21 2024 | 4.3125 | 0.03 | 0.70% | 4.326 | 4.35 | 4.3125 | 3,169 |
| Mar 20 2024 | 4.2825 | 0.05 | 1.12% | 4.2935 | 4.2935 | 4.2825 | 1,543 |
| Mar 19 2024 | 4.235 | -0.03 | -0.62% | 4.235 | 4.235 | 4.235 | 100 |
| Mar 18 2024 | 4.2615 | 0.01 | 0.31% | 4.2665 | 4.2665 | 4.2415 | 4,125 |
| Mar 15 2024 | 4.2485 | 0.02 | 0.57% | 4.2175 | 4.2545 | 4.2175 | 2,267 |
| Mar 14 2024 | 4.2245 | -0.02 | -0.40% | 4.2545 | 4.266 | 4.2245 | 3,256 |
| Mar 13 2024 | 4.2415 | -0.01 | -0.13% | 4.2915 | 4.2915 | 4.2415 | 2,000 |
| Mar 12 2024 | 4.247 | 0.02 | 0.54% | 4.249 | 4.27 | 4.247 | 1,164 |
| Mar 11 2024 | 4.224 | -0.05 | -1.22% | 4.224 | 4.224 | 4.224 | 9,631 |
| Mar 08 2024 | 4.276 | 0.04 | 0.97% | 4.219 | 4.276 | 4.219 | 101 |
| Mar 07 2024 | 4.235 | 0.02 | 0.55% | 4.225 | 4.2495 | 4.225 | 2,131 |
| Mar 06 2024 | 4.212 | -0.01 | -0.19% | 4.212 | 4.212 | 4.212 | 500 |
| Mar 05 2024 | 4.22 | 0.02 | 0.40% | 4.1795 | 4.22 | 4.1795 | 3,442 |
| Mar 04 2024 | 4.203 | -0.01 | -0.27% | 4.2175 | 4.2175 | 4.203 | 773 |
| Mar 01 2024 | 4.2145 | 0.03 | 0.83% | 4.2265 | 4.2265 | 4.198 | 1,366 |
| Feb 29 2024 | 4.18 | 0.02 | 0.38% | 4.18 | 4.18 | 4.18 | 250 |
| Feb 28 2024 | 4.164 | 0.00 | -0.01% | 4.16 | 4.164 | 4.16 | 1,640 |
| Feb 27 2024 | 4.1645 | 0.00 | -0.04% | 4.1455 | 4.1645 | 4.1455 | 161 |
| Feb 26 2024 | 4.166 | 0.03 | 0.64% | 4.1305 | 4.166 | 4.13 | 4,133 |
| Feb 23 2024 | 4.1395 | -0.02 | -0.37% | 4.147 | 4.1505 | 4.1395 | 421 |
| Feb 22 2024 | 4.155 | 0.00 | 0.00% | 4.156 | 4.156 | 4.155 | 250 |
| Feb 21 2024 | 4.155 | 0.02 | 0.48% | 4.155 | 4.155 | 4.155 | 1 |
| Feb 20 2024 | 4.135 | -0.03 | -0.73% | 4.1485 | 4.1485 | 4.1345 | 1,134 |
| Feb 19 2024 | 4.1655 | -0.04 | -0.86% | 4.165 | 4.1715 | 4.165 | 1,896 |
