Register for real-time alerts, custom portfolio, and market movers
WHALEMEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 2.93 | 0.00 | 0.01% | 2.93 | 2.97 | 2.90 | 0.00 |
| Jul 17 2024 | 2.93 | -0.060 | -1.89% | 2.98 | 3.02 | 2.92 | 0.00 |
| Jul 16 2024 | 2.99 | 0.020 | 0.59% | 2.97 | 2.99 | 2.86 | 0.00 |
| Jul 15 2024 | 2.97 | 0.160 | 5.85% | 2.90 | 3.15 | 1.18 | 0.00 |
| Jul 14 2024 | 2.80 | 0.090 | 3.44% | 2.71 | 2.81 | 2.68 | 0.00 |
| Jul 13 2024 | 2.71 | 0.060 | 2.33% | 2.65 | 2.73 | 2.64 | 0.00 |
| Jul 12 2024 | 2.65 | 0.020 | 0.59% | 2.63 | 2.68 | 2.60 | 0.00 |
| Jul 11 2024 | 2.63 | -0.030 | -1.05% | 2.66 | 2.72 | 2.63 | 0.00 |
| Jul 10 2024 | 2.66 | -0.020 | -0.67% | 2.67 | 2.74 | 2.64 | 0.00 |
| Jul 09 2024 | 2.68 | 0.070 | 2.79% | 2.61 | 2.69 | 2.59 | 0.00 |
| Jul 08 2024 | 2.61 | 0.030 | 1.23% | 2.90 | 3.15 | 1.18 | 0.00 |
| Jul 07 2024 | 2.58 | -0.100 | -3.74% | 2.69 | 2.69 | 2.58 | 0.00 |
| Jul 06 2024 | 2.68 | 0.060 | 2.26% | 2.60 | 2.70 | 2.58 | 0.00 |
| Jul 05 2024 | 2.62 | -0.030 | -1.09% | 2.63 | 2.65 | 2.48 | 0.00 |
| Jul 04 2024 | 2.64 | -0.140 | -5.04% | 2.78 | 2.80 | 2.63 | 0.00 |
| Jul 03 2024 | 2.79 | -0.100 | -3.34% | 2.89 | 2.89 | 2.75 | 0.00 |
| Jul 02 2024 | 2.88 | -0.040 | -1.44% | 2.92 | 2.94 | 2.87 | 0.00 |
| Jul 01 2024 | 2.92 | 0.00 | 0.16% | 2.90 | 3.15 | 1.18 | 0.00 |
| Jun 30 2024 | 2.92 | 0.080 | 2.72% | 2.84 | 2.93 | 2.83 | 0.00 |
| Jun 29 2024 | 2.84 | 0.030 | 1.03% | 2.81 | 2.85 | 2.81 | 0.00 |
| Jun 28 2024 | 2.81 | -0.060 | -2.00% | 2.87 | 2.90 | 2.80 | 0.00 |
| Jun 27 2024 | 2.87 | 0.030 | 1.05% | 2.84 | 2.90 | 2.83 | 0.00 |
| Jun 26 2024 | 2.84 | -0.040 | -1.34% | 2.90 | 3.15 | 1.18 | 0.00 |
| Jun 25 2024 | 2.88 | 0.070 | 2.51% | 2.80 | 2.90 | 2.80 | 0.00 |
| Jun 24 2024 | 2.81 | -0.150 | -5.02% | 2.95 | 2.96 | 2.74 | 0.00 |
| Jun 23 2024 | 2.96 | -0.040 | -1.27% | 3.00 | 3.01 | 2.96 | 0.00 |
| Jun 22 2024 | 2.99 | 0.00 | 0.05% | 3.00 | 3.01 | 2.99 | 0.00 |
| Jun 21 2024 | 2.99 | -0.030 | -1.12% | 3.03 | 3.03 | 2.96 | 0.00 |
| Jun 20 2024 | 3.03 | 0.010 | 0.44% | 3.01 | 3.09 | 3.01 | 0.00 |
| Jun 19 2024 | 3.01 | -0.010 | -0.40% | 3.03 | 3.06 | 3.01 | 0.00 |
| Jun 18 2024 | 3.03 | -0.060 | -2.07% | 3.09 | 3.09 | 2.98 | 0.00 |
| Jun 17 2024 | 3.09 | -0.020 | -0.60% | 2.90 | 3.15 | 1.18 | 0.00 |
| Jun 16 2024 | 3.11 | 0.020 | 0.60% | 3.09 | 3.12 | 3.08 | 0.00 |
| Jun 15 2024 | 3.09 | 0.010 | 0.20% | 3.08 | 3.10 | 3.08 | 0.00 |
| Jun 14 2024 | 3.08 | -0.020 | -0.76% | 3.11 | 3.15 | 3.04 | 0.00 |
| Jun 13 2024 | 3.11 | -0.040 | -1.39% | 3.15 | 3.16 | 3.08 | 0.00 |
| Jun 12 2024 | 3.15 | 0.020 | 0.55% | 3.13 | 3.22 | 3.11 | 0.00 |
| Jun 11 2024 | 3.13 | -0.090 | -2.67% | 3.22 | 3.22 | 3.08 | 0.00 |
| Jun 10 2024 | 3.22 | -0.010 | -0.24% | 2.90 | 3.26 | 1.18 | 0.00 |
| Jun 09 2024 | 3.23 | 0.020 | 0.61% | 3.21 | 3.24 | 3.20 | 0.00 |
| Jun 08 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.22 | 3.20 | 0.00 |
| Jun 07 2024 | 3.21 | -0.040 | -1.09% | 3.24 | 3.30 | 3.18 | 0.00 |
| Jun 06 2024 | 3.24 | -0.020 | -0.55% | 3.26 | 3.28 | 3.22 | 0.00 |
| Jun 05 2024 | 3.26 | 0.030 | 0.78% | 2.90 | 3.29 | 1.18 | 0.00 |
| Jun 04 2024 | 3.24 | 0.090 | 2.76% | 3.15 | 3.25 | 3.14 | 0.00 |
| Jun 03 2024 | 3.15 | 0.030 | 0.96% | 3.12 | 3.22 | 3.11 | 0.00 |
| Jun 02 2024 | 3.12 | 0.00 | 0.12% | 3.12 | 3.15 | 3.10 | 0.00 |
| Jun 01 2024 | 3.12 | 0.010 | 0.32% | 3.11 | 3.12 | 3.10 | 0.00 |
| May 31 2024 | 3.11 | -0.040 | -1.38% | 3.15 | 3.17 | 3.07 | 0.00 |
| May 30 2024 | 3.15 | 0.030 | 0.85% | 3.13 | 3.20 | 3.10 | 0.00 |
| May 29 2024 | 3.12 | -0.020 | -0.71% | 3.14 | 3.17 | 3.10 | 0.00 |
| May 28 2024 | 3.15 | -0.040 | -1.35% | 3.19 | 3.19 | 3.10 | 0.00 |
| May 27 2024 | 3.19 | 0.030 | 1.09% | 2.90 | 3.24 | 1.18 | 0.00 |
| May 26 2024 | 3.15 | -0.030 | -1.05% | 3.19 | 3.20 | 3.14 | 0.00 |
| May 25 2024 | 3.19 | 0.030 | 0.93% | 3.16 | 3.20 | 3.16 | 0.00 |
| May 24 2024 | 3.16 | 0.030 | 0.91% | 3.13 | 3.18 | 3.08 | 0.00 |
| May 23 2024 | 3.13 | -0.060 | -1.73% | 3.19 | 3.22 | 3.07 | 0.00 |
| May 22 2024 | 3.18 | -0.030 | -0.95% | 3.21 | 3.25 | 3.18 | 0.00 |
| May 21 2024 | 3.22 | -0.050 | -1.62% | 3.27 | 3.29 | 3.15 | 0.00 |
| May 20 2024 | 3.27 | 0.230 | 7.53% | 2.90 | 3.27 | 1.18 | 0.00 |
| May 19 2024 | 3.04 | -0.040 | -1.25% | 3.07 | 3.11 | 3.03 | 0.00 |
| May 18 2024 | 3.08 | 0.00 | 0.09% | 3.08 | 3.10 | 3.06 | 0.00 |
| May 17 2024 | 3.08 | 0.080 | 2.55% | 3.00 | 3.09 | 3.00 | 0.00 |
| May 16 2024 | 3.00 | -0.040 | -1.27% | 3.04 | 3.05 | 2.95 | 0.00 |
| May 15 2024 | 3.04 | 0.190 | 6.82% | 2.84 | 3.04 | 2.83 | 0.00 |
| May 14 2024 | 2.84 | -0.070 | -2.25% | 2.91 | 2.92 | 2.82 | 0.00 |
| May 13 2024 | 2.91 | 0.060 | 2.00% | 2.90 | 2.93 | 1.18 | 0.00 |
| May 12 2024 | 2.85 | 0.030 | 1.13% | 2.82 | 2.86 | 2.81 | 0.00 |
| May 11 2024 | 2.82 | -0.010 | -0.37% | 2.82 | 2.85 | 2.81 | 0.00 |
| May 10 2024 | 2.83 | -0.090 | -3.02% | 2.92 | 2.94 | 2.79 | 0.00 |
| May 09 2024 | 2.92 | 0.080 | 2.95% | 2.84 | 2.93 | 2.82 | 0.00 |
| May 08 2024 | 2.83 | -0.060 | -2.21% | 2.90 | 2.93 | 2.83 | 0.00 |
| May 07 2024 | 2.90 | -0.030 | -1.05% | 2.93 | 2.99 | 2.89 | 0.00 |
| May 06 2024 | 2.93 | -0.040 | -1.34% | 2.85 | 3.03 | 2.81 | 0.00 |
| May 05 2024 | 2.97 | 0.010 | 0.23% | 2.97 | 2.99 | 2.92 | 0.00 |
| May 04 2024 | 2.96 | 0.040 | 1.43% | 2.92 | 2.99 | 2.91 | 0.00 |
| May 03 2024 | 2.92 | 0.170 | 6.11% | 2.75 | 2.94 | 2.74 | 0.00 |
| May 02 2024 | 2.75 | 0.030 | 1.16% | 2.72 | 2.77 | 2.66 | 0.00 |
| May 01 2024 | 2.72 | -0.130 | -4.51% | 2.84 | 2.84 | 2.65 | 0.00 |
| Apr 30 2024 | 2.85 | -0.120 | -4.13% | 2.97 | 3.01 | 2.77 | 0.00 |
| Apr 29 2024 | 2.97 | 0.030 | 1.17% | 2.85 | 2.99 | 1.18 | 0.00 |
| Apr 28 2024 | 2.94 | -0.020 | -0.82% | 2.97 | 3.00 | 2.93 | 0.00 |
| Apr 27 2024 | 2.96 | -0.020 | -0.57% | 2.98 | 2.98 | 2.92 | 0.00 |
| Apr 26 2024 | 2.98 | -0.020 | -0.75% | 3.00 | 3.02 | 2.96 | 0.00 |
| Apr 25 2024 | 3.00 | 0.00 | 0.02% | 3.00 | 3.04 | 2.93 | 0.00 |
| Apr 24 2024 | 3.00 | -0.100 | -3.08% | 3.11 | 3.13 | 2.97 | 0.00 |
| Apr 23 2024 | 3.10 | -0.040 | -1.19% | 3.13 | 3.15 | 3.08 | 0.00 |
| Apr 22 2024 | 3.13 | 0.080 | 2.76% | 2.85 | 3.15 | 1.18 | 0.00 |
| Apr 21 2024 | 3.05 | 0.00 | 0.11% | 3.04 | 3.09 | 3.02 | 0.00 |
| Apr 20 2024 | 3.05 | 0.040 | 1.42% | 2.99 | 3.07 | 2.96 | 0.00 |
