Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
WINGGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 5.63 | -0.070 | -1.30% | 5.71 | 5.74 | 5.58 | 0.00 |
| May 15 2024 | 5.71 | 0.360 | 6.82% | 5.35 | 5.72 | 5.32 | 0.00 |
| May 14 2024 | 5.34 | -0.130 | -2.38% | 5.47 | 5.49 | 5.30 | 0.00 |
| May 13 2024 | 5.47 | 0.110 | 1.98% | 4.44 | 5.80 | 4.42 | 0.00 |
| May 12 2024 | 5.37 | 0.060 | 1.04% | 5.31 | 5.39 | 5.30 | 0.00 |
| May 11 2024 | 5.31 | -0.010 | -0.23% | 5.31 | 5.36 | 5.28 | 0.00 |
| May 10 2024 | 5.32 | -0.180 | -3.28% | 5.49 | 5.53 | 5.26 | 0.00 |
| May 09 2024 | 5.50 | 0.160 | 2.94% | 5.36 | 5.53 | 5.32 | 0.00 |
| May 08 2024 | 5.35 | -0.120 | -2.18% | 5.45 | 5.51 | 5.33 | 0.00 |
| May 07 2024 | 5.47 | -0.030 | -0.58% | 5.50 | 5.61 | 5.45 | 0.00 |
| May 06 2024 | 5.50 | -0.080 | -1.52% | 4.44 | 6.14 | 4.42 | 0.00 |
| May 05 2024 | 5.58 | 0.020 | 0.36% | 5.58 | 5.62 | 5.49 | 0.00 |
| May 04 2024 | 5.56 | 0.070 | 1.35% | 5.48 | 5.61 | 5.46 | 0.00 |
| May 03 2024 | 5.49 | 0.330 | 6.42% | 5.15 | 5.52 | 5.13 | 0.00 |
| May 02 2024 | 5.16 | 0.060 | 1.23% | 5.09 | 5.20 | 4.98 | 0.00 |
| May 01 2024 | 5.09 | -0.210 | -3.95% | 5.31 | 5.32 | 4.95 | 0.00 |
| Apr 30 2024 | 5.30 | -0.250 | -4.52% | 5.56 | 5.63 | 5.19 | 0.00 |
| Apr 29 2024 | 5.55 | 0.050 | 0.94% | 4.44 | 6.14 | 4.42 | 0.00 |
| Apr 28 2024 | 5.50 | 0.00 | -0.09% | 5.50 | 5.58 | 5.48 | 0.00 |
| Apr 27 2024 | 5.51 | -0.070 | -1.29% | 5.58 | 5.59 | 5.47 | 0.00 |
| Apr 26 2024 | 5.58 | -0.050 | -0.96% | 5.64 | 5.66 | 5.55 | 0.00 |
| Apr 25 2024 | 5.63 | 0.00 | -0.07% | 5.64 | 5.70 | 5.51 | 0.00 |
| Apr 24 2024 | 5.64 | -0.190 | -3.26% | 5.85 | 5.88 | 5.58 | 0.00 |
| Apr 23 2024 | 5.83 | -0.090 | -1.57% | 5.91 | 5.94 | 5.80 | 0.00 |
| Apr 22 2024 | 5.92 | 0.180 | 3.16% | 4.44 | 6.18 | 4.42 | 0.00 |
| Apr 21 2024 | 5.74 | 0.00 | -0.02% | 5.74 | 5.81 | 5.69 | 0.00 |
| Apr 20 2024 | 5.74 | 0.080 | 1.38% | 5.65 | 5.79 | 5.59 | 0.00 |
| Apr 19 2024 | 5.66 | 0.080 | 1.41% | 5.57 | 5.75 | 5.28 | 0.00 |
| Apr 18 2024 | 5.58 | 0.200 | 3.68% | 5.39 | 5.63 | 5.33 | 0.00 |
| Apr 17 2024 | 5.39 | -0.220 | -3.89% | 5.61 | 5.67 | 5.26 | 0.00 |
| Apr 16 2024 | 5.60 | 0.040 | 0.64% | 5.57 | 5.65 | 5.43 | 0.00 |
| Apr 15 2024 | 5.57 | -0.210 | -3.69% | 4.44 | 5.86 | 4.42 | 0.00 |
| Apr 14 2024 | 5.78 | 0.020 | 0.31% | 5.73 | 5.80 | 5.54 | 0.00 |
| Apr 13 2024 | 5.76 | -0.160 | -2.67% | 5.92 | 5.99 | 5.48 | 0.00 |
| Apr 12 2024 | 5.92 | -0.180 | -2.92% | 6.11 | 6.22 | 5.81 | 0.00 |
| Apr 11 2024 | 6.10 | -0.040 | -0.73% | 6.14 | 6.20 | 6.07 | 0.00 |
| Apr 10 2024 | 6.15 | 0.180 | 3.08% | 5.96 | 6.19 | 5.87 | 0.00 |
| Apr 09 2024 | 5.96 | -0.210 | -3.45% | 6.17 | 6.17 | 5.90 | 0.00 |
| Apr 08 2024 | 6.17 | 0.200 | 3.26% | 4.44 | 6.29 | 4.42 | 0.00 |
| Apr 07 2024 | 5.98 | 0.040 | 0.73% | 5.93 | 6.04 | 5.93 | 0.00 |
| Apr 06 2024 | 5.94 | 0.080 | 1.29% | 5.84 | 6.00 | 5.82 | 0.00 |
| Apr 05 2024 | 5.86 | -0.240 | -3.91% | 6.10 | 6.14 | 5.74 | 1,023.00 |
| Apr 04 2024 | 6.10 | 0.080 | 1.35% | 6.03 | 6.41 | 5.74 | 12,966.00 |
| Apr 03 2024 | 6.02 | -1.10 | -15.43% | 7.12 | 7.35 | 5.84 | 73,851.00 |
| Apr 02 2024 | 7.12 | -0.360 | -4.81% | 7.46 | 7.46 | 6.77 | 10,365.00 |
| Apr 01 2024 | 7.47 | -0.320 | -4.11% | 4.44 | 7.53 | 4.42 | 4,883.00 |
| Mar 31 2024 | 7.79 | 0.180 | 2.34% | 7.61 | 7.84 | 7.61 | 2,192.00 |
| Mar 30 2024 | 7.62 | -0.200 | -2.50% | 7.83 | 7.90 | 7.60 | 6,794.00 |
| Mar 29 2024 | 7.81 | -0.110 | -1.40% | 7.90 | 7.97 | 7.61 | 5,553.00 |
| Mar 28 2024 | 7.92 | 0.420 | 5.61% | 7.57 | 8.03 | 7.43 | 9,932.00 |
| Mar 27 2024 | 7.50 | -0.110 | -1.50% | 7.60 | 7.85 | 7.49 | 11,187.00 |
| Mar 26 2024 | 7.62 | 0.020 | 0.22% | 7.60 | 7.95 | 7.47 | 13,775.00 |
| Mar 25 2024 | 7.60 | -0.140 | -1.77% | 4.44 | 7.75 | 4.42 | 15,103.00 |
| Mar 24 2024 | 7.74 | 0.240 | 3.26% | 7.49 | 7.78 | 7.40 | 5,130.00 |
| Mar 23 2024 | 7.49 | -0.060 | -0.74% | 7.57 | 7.96 | 7.43 | 6,689.00 |
| Mar 22 2024 | 7.55 | 0.370 | 5.19% | 7.22 | 7.55 | 7.17 | 6,335.00 |
| Mar 21 2024 | 7.18 | -0.070 | -0.95% | 7.24 | 7.37 | 6.97 | 5,346.00 |
| Mar 20 2024 | 7.24 | 0.610 | 9.24% | 6.69 | 7.27 | 6.47 | 4,651.00 |
| Mar 19 2024 | 6.63 | -0.580 | -8.05% | 7.30 | 7.32 | 6.55 | 12,519.00 |
| Mar 18 2024 | 7.21 | -0.660 | -8.33% | 4.44 | 8.24 | 4.42 | 14,805.00 |
| Mar 17 2024 | 7.87 | 0.400 | 5.30% | 7.60 | 8.00 | 7.28 | 8,541.00 |
| Mar 16 2024 | 7.47 | -0.730 | -8.90% | 8.17 | 8.46 | 7.43 | 6,409.00 |
| Mar 15 2024 | 8.20 | -0.240 | -2.90% | 4.44 | 8.40 | 4.42 | 7,238.00 |
| Mar 14 2024 | 8.45 | -0.340 | -3.84% | 8.76 | 8.79 | 8.13 | 10,377.00 |
| Mar 13 2024 | 8.78 | 0.100 | 1.13% | 8.66 | 9.08 | 8.32 | 24,844.00 |
| Mar 12 2024 | 8.68 | 0.650 | 8.12% | 8.04 | 9.97 | 7.99 | 53,014.00 |
| Mar 11 2024 | 8.03 | 0.290 | 3.68% | 4.44 | 8.25 | 4.42 | 13,223.00 |
| Mar 10 2024 | 7.75 | -0.290 | -3.55% | 8.02 | 8.09 | 7.67 | 5,273.00 |
| Mar 09 2024 | 8.03 | 0.110 | 1.38% | 7.98 | 8.29 | 7.89 | 9,670.00 |
| Mar 08 2024 | 7.92 | -0.130 | -1.61% | 8.07 | 8.10 | 7.54 | 10,047.00 |
| Mar 07 2024 | 8.05 | 0.130 | 1.59% | 7.98 | 8.16 | 7.73 | 7,041.00 |
| Mar 06 2024 | 7.93 | 0.420 | 5.65% | 7.49 | 7.97 | 7.15 | 4,592.00 |
| Mar 05 2024 | 7.50 | -0.570 | -7.09% | 8.07 | 8.15 | 6.58 | 6,230.00 |
| Mar 04 2024 | 8.08 | -0.140 | -1.74% | 4.44 | 8.41 | 4.42 | 11,031.00 |
| Mar 03 2024 | 8.22 | -0.430 | -4.95% | 8.58 | 8.65 | 8.16 | 12,848.00 |
| Mar 02 2024 | 8.65 | 0.360 | 4.31% | 8.27 | 8.65 | 8.19 | 6,518.00 |
| Mar 01 2024 | 8.29 | 0.250 | 3.12% | 8.05 | 8.30 | 8.02 | 4,102.00 |
| Feb 29 2024 | 8.04 | -0.040 | -0.55% | 8.09 | 8.25 | 7.57 | 6,946.00 |
| Feb 28 2024 | 8.08 | 0.590 | 7.94% | 7.53 | 8.42 | 7.53 | 21,867.00 |
| Feb 27 2024 | 7.49 | 0.160 | 2.15% | 7.28 | 7.58 | 7.07 | 4,871.00 |
| Feb 26 2024 | 7.33 | -0.010 | -0.07% | 4.44 | 7.49 | 4.42 | 4,852.00 |
| Feb 25 2024 | 7.34 | 0.020 | 0.22% | 7.31 | 7.40 | 7.25 | 853.00 |
| Feb 24 2024 | 7.32 | -0.070 | -0.91% | 7.37 | 7.59 | 7.25 | 4,830.00 |
| Feb 23 2024 | 7.39 | 0.270 | 3.85% | 7.14 | 7.64 | 6.95 | 5,865.00 |
| Feb 22 2024 | 7.11 | 0.010 | 0.17% | 7.09 | 7.28 | 6.85 | 2,613.00 |
| Feb 21 2024 | 7.10 | -0.150 | -2.01% | 7.26 | 7.34 | 6.85 | 4,505.00 |
| Feb 20 2024 | 7.25 | -0.370 | -4.80% | 7.57 | 7.59 | 7.04 | 5,388.00 |
| Feb 19 2024 | 7.61 | -0.210 | -2.72% | 4.44 | 7.74 | 4.42 | 4,888.00 |
| Feb 18 2024 | 7.82 | 0.500 | 6.88% | 7.31 | 8.04 | 7.30 | 8,032.00 |
| Feb 17 2024 | 7.32 | -0.060 | -0.76% | 7.37 | 7.53 | 7.16 | 3,488.00 |
