Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WRXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.222 | -0.001 | -0.45% | 0.2232 | 0.2232 | 0.2152 | 4,707,512.00 |
| May 27 2024 | 0.223 | -0.0006 | -0.27% | 0.2252 | 0.2295 | 0.2205 | 4,638,815.00 |
| May 26 2024 | 0.2236 | 0.0061 | 2.80% | 0.218 | 0.2249 | 0.2153 | 4,784,724.00 |
| May 25 2024 | 0.2175 | 0.0046 | 2.16% | 0.2131 | 0.2195 | 0.2127 | 3,201,915.00 |
| May 24 2024 | 0.2129 | -0.0005 | -0.23% | 0.2133 | 0.2336 | 0.2057 | 4,500,577.00 |
| May 23 2024 | 0.2134 | -0.0088 | -3.96% | 0.2223 | 0.2266 | 0.208 | 7,533,663.00 |
| May 22 2024 | 0.2222 | -0.0054 | -2.37% | 0.2278 | 0.2298 | 0.220 | 5,220,451.00 |
| May 21 2024 | 0.2276 | 0.0113 | 5.22% | 0.2164 | 0.2293 | 0.2157 | 7,724,106.00 |
| May 20 2024 | 0.2163 | 0.0156 | 7.77% | 0.2015 | 0.2303 | 0.200 | 7,051,696.00 |
| May 19 2024 | 0.2007 | -0.0065 | -3.14% | 0.2074 | 0.2087 | 0.200 | 6,050,208.00 |
| May 18 2024 | 0.2072 | -0.0096 | -4.43% | 0.2157 | 0.2288 | 0.206 | 7,086,820.00 |
| May 17 2024 | 0.2168 | 0.0031 | 1.45% | 0.2123 | 0.2237 | 0.2108 | 7,652,920.00 |
| May 16 2024 | 0.2137 | -0.0198 | -8.48% | 0.2183 | 0.2341 | 0.2111 | 8,267,403.00 |
| May 15 2024 | 0.2335 | 0.0337 | 16.87% | 0.2002 | 0.2573 | 0.1996 | 8,636,326.00 |
| May 14 2024 | 0.1998 | -0.0031 | -1.53% | 0.203 | 0.2719 | 0.1955 | 4,449,616.00 |
| May 13 2024 | 0.2029 | -0.0018 | -0.88% | 0.2002 | 0.2092 | 0.195 | 4,161,603.00 |
| May 12 2024 | 0.2047 | 0.0032 | 1.59% | 0.201 | 0.3553 | 0.2002 | 3,805,387.00 |
| May 11 2024 | 0.2015 | -0.0033 | -1.61% | 0.2046 | 0.2573 | 0.2009 | 3,690,727.00 |
| May 10 2024 | 0.2048 | -0.0112 | -5.19% | 0.2161 | 0.2391 | 0.2032 | 6,435,852.00 |
| May 09 2024 | 0.216 | -0.0001 | -0.05% | 0.2158 | 0.2419 | 0.2089 | 5,211,265.00 |
| May 08 2024 | 0.2161 | -0.0077 | -3.44% | 0.2232 | 0.2245 | 0.2142 | 5,399,343.00 |
| May 07 2024 | 0.2238 | 0.001 | 0.45% | 0.2224 | 0.2582 | 0.2216 | 9,739,084.00 |
| May 06 2024 | 0.2228 | -0.0065 | -2.83% | 0.22865 | 0.2367 | 0.2214 | 6,917,328.00 |
| May 05 2024 | 0.2293 | 0.0001 | 0.04% | 0.2295 | 0.2572 | 0.223989 | 6,489,612.00 |
| May 04 2024 | 0.2292 | 0.0005 | 0.22% | 0.2286 | 0.2324 | 0.2261 | 5,612,008.00 |
| May 03 2024 | 0.2287 | 0.0107 | 4.91% | 0.2166 | 0.2315 | 0.2151 | 8,741,061.00 |
| May 02 2024 | 0.218 | 0.0133 | 6.50% | 0.2042 | 0.2309 | 0.1971 | 12,412,769.00 |
| May 01 2024 | 0.2047 | 0.0024 | 1.19% | 0.2022 | 0.207 | 0.1895 | 7,067,346.00 |
| Apr 30 2024 | 0.2023 | -0.0101 | -4.76% | 0.2123 | 0.2148 | 0.1953 | 8,069,945.00 |
| Apr 29 2024 | 0.2124 | -0.0056 | -2.57% | 0.2496 | 0.269 | 0.20813 | 12,991,559.00 |
| Apr 28 2024 | 0.218 | -0.0066 | -2.94% | 0.224 | 0.2308 | 0.2164 | 4,521,759.00 |
| Apr 27 2024 | 0.2246 | 0.00146 | 0.65% | 0.2229 | 0.2269 | 0.2186 | 4,721,729.00 |
| Apr 26 2024 | 0.22314 | -0.01416 | -5.97% | 0.2366 | 0.2379 | 0.2223 | 6,766,123.00 |
| Apr 25 2024 | 0.2373 | 0.0012 | 0.51% | 0.2363 | 0.2447 | 0.2291 | 6,519,256.00 |
| Apr 24 2024 | 0.2361 | -0.0121 | -4.88% | 0.2496 | 0.2578 | 0.2336 | 9,698,442.00 |
| Apr 23 2024 | 0.2482 | -0.002 | -0.80% | 0.2496 | 0.2643 | 0.2459 | 12,219,413.00 |
| Apr 22 2024 | 0.2502 | 0.0088 | 3.65% | 0.2433 | 0.2528 | 0.241 | 5,539,262.00 |
| Apr 21 2024 | 0.2414 | -0.004 | -1.63% | 0.2448 | 0.2516 | 0.2374 | 8,828,961.00 |
| Apr 20 2024 | 0.2454 | 0.0211 | 9.41% | 0.2231 | 0.250 | 0.2217 | 10,794,025.00 |
| Apr 19 2024 | 0.2243 | 0.0062 | 2.84% | 0.2184 | 0.2647 | 0.20467 | 9,611,542.00 |
| Apr 18 2024 | 0.2181 | 0.0108 | 5.21% | 0.2084 | 0.2361 | 0.2026 | 19,466,639.00 |
| Apr 17 2024 | 0.2073 | -0.0077 | -3.58% | 0.2152 | 0.2443 | 0.2007 | 5,451,671.00 |
| Apr 16 2024 | 0.215 | 0.0037 | 1.75% | 0.2117 | 0.22028 | 0.2036 | 4,964,701.00 |
| Apr 15 2024 | 0.2113 | -0.0102 | -4.60% | 0.2217 | 0.2348 | 0.20689 | 5,775,765.00 |
| Apr 14 2024 | 0.2215 | 0.020 | 9.93% | 0.2007 | 0.238 | 0.1911 | 11,295,404.00 |
| Apr 13 2024 | 0.2015 | -0.0451 | -18.29% | 0.2461 | 0.2542 | 0.1568 | 14,820,090.00 |
| Apr 12 2024 | 0.2466 | -0.0468 | -15.95% | 0.2924 | 0.29884 | 0.2391 | 8,570,255.00 |
| Apr 11 2024 | 0.2934 | -0.004 | -1.34% | 0.2952 | 0.299 | 0.28818 | 4,286,607.00 |
| Apr 10 2024 | 0.2974 | 0.0039 | 1.33% | 0.293 | 0.298 | 0.282 | 6,532,491.00 |
| Apr 09 2024 | 0.2935 | -0.0158 | -5.11% | 0.3091 | 0.3175 | 0.2893 | 6,736,015.00 |
| Apr 08 2024 | 0.3093 | -0.0019 | -0.61% | 0.3025 | 0.35538 | 0.29838 | 9,353,969.00 |
| Apr 07 2024 | 0.3112 | 0.0277 | 9.77% | 0.2826 | 0.3569 | 0.2826 | 18,351,179.00 |
| Apr 06 2024 | 0.2835 | 0.003 | 1.07% | 0.2809 | 0.2888 | 0.2789 | 2,698,596.00 |
| Apr 05 2024 | 0.2805 | -0.0088 | -3.04% | 0.2884 | 0.2904 | 0.2707 | 3,217,719.00 |
| Apr 04 2024 | 0.2893 | 0.0128 | 4.63% | 0.2776 | 0.2937 | 0.2713 | 4,345,590.00 |
| Apr 03 2024 | 0.2765 | 0.0037 | 1.36% | 0.2721 | 0.2899 | 0.2612 | 7,516,637.00 |
| Apr 02 2024 | 0.2728 | -0.0223 | -7.56% | 0.2932 | 0.2959 | 0.258 | 7,031,335.00 |
| Apr 01 2024 | 0.2951 | -0.0171 | -5.48% | 0.313 | 0.314 | 0.285 | 5,394,749.00 |
| Mar 31 2024 | 0.3122 | -0.0049 | -1.55% | 0.3141 | 0.31987 | 0.3092 | 4,982,215.00 |
| Mar 30 2024 | 0.3171 | -0.0043 | -1.34% | 0.3214 | 0.3257 | 0.310 | 9,177,798.00 |
| Mar 29 2024 | 0.3214 | 0.0056 | 1.77% | 0.3155 | 0.3247 | 0.3069 | 9,905,442.00 |
| Mar 28 2024 | 0.3158 | 0.0092 | 3.00% | 0.3095 | 0.3205 | 0.3044 | 9,358,757.00 |
| Mar 27 2024 | 0.3066 | -0.0046 | -1.48% | 0.3109 | 0.3201 | 0.2935 | 9,196,623.00 |
| Mar 26 2024 | 0.3112 | 0.0076 | 2.50% | 0.3046 | 0.3522 | 0.29836 | 10,209,184.00 |
| Mar 25 2024 | 0.3036 | 0.0161 | 5.60% | 0.2871 | 0.3082 | 0.28405 | 12,189,763.00 |
| Mar 24 2024 | 0.2875 | 0.0107 | 3.87% | 0.2775 | 0.2887 | 0.2704 | 5,946,442.00 |
| Mar 23 2024 | 0.2768 | 0.0016 | 0.58% | 0.2766 | 0.3038 | 0.2744 | 7,103,429.00 |
| Mar 22 2024 | 0.2752 | 0.0074 | 2.76% | 0.2683 | 0.2966 | 0.2598 | 10,533,059.00 |
| Mar 21 2024 | 0.2678 | -0.0009 | -0.33% | 0.251 | 0.3274 | 0.251 | 6,308,342.00 |
| Mar 20 2024 | 0.2687 | 0.0159 | 6.29% | 0.2542 | 0.2752 | 0.2367 | 8,971,963.00 |
| Mar 19 2024 | 0.2528 | -0.0292 | -10.35% | 0.2817 | 0.3029 | 0.24672 | 8,307,324.00 |
| Mar 18 2024 | 0.282 | -0.0053 | -1.84% | 0.2865 | 0.2986 | 0.2732 | 4,501,475.00 |
| Mar 17 2024 | 0.2873 | 0.0129 | 4.70% | 0.2742 | 0.2941 | 0.2602 | 8,800,980.00 |
| Mar 16 2024 | 0.2744 | -0.0506 | -15.57% | 0.3229 | 0.346 | 0.2687 | 8,154,293.00 |
| Mar 15 2024 | 0.325 | -0.02191 | -6.32% | 0.3474 | 0.4105 | 0.30455 | 12,233,806.00 |
| Mar 14 2024 | 0.34691 | -0.02419 | -6.52% | 0.3692 | 0.37606 | 0.3288 | 6,968,519.00 |
| Mar 13 2024 | 0.3711 | 0.0236 | 6.79% | 0.3477 | 0.3997 | 0.3446 | 19,324,926.00 |
| Mar 12 2024 | 0.3475 | -0.0064 | -1.81% | 0.3564 | 0.3826 | 0.3263 | 9,946,528.00 |
| Mar 11 2024 | 0.3539 | 0.0294 | 9.06% | 0.326 | 0.358 | 0.3139 | 13,313,107.00 |
| Mar 10 2024 | 0.3245 | -0.0062 | -1.87% | 0.3313 | 0.34169 | 0.31746 | 6,050,871.00 |
| Mar 09 2024 | 0.3307 | 0.0004 | 0.12% | 0.3312 | 0.3485 | 0.3208 | 6,246,829.00 |
| Mar 08 2024 | 0.3303 | -0.0012 | -0.36% | 0.3319 | 0.3937 | 0.31948 | 4,343,704.00 |
| Mar 07 2024 | 0.3315 | 0.0113 | 3.53% | 0.320 | 0.3424 | 0.312 | 5,442,140.00 |
| Mar 06 2024 | 0.3202 | 0.0164 | 5.40% | 0.3027 | 0.3241 | 0.29296 | 7,344,203.00 |
| Mar 05 2024 | 0.3038 | -0.0287 | -8.63% | 0.3372 | 0.351 | 0.220 | 12,426,730.00 |
| Mar 04 2024 | 0.3325 | -0.0172 | -4.92% | 0.3479 | 0.3607 | 0.3157 | 26,024,073.00 |
| Mar 03 2024 | 0.3497 | 0.0619 | 21.51% | 0.2865 | 0.3749 | 0.277 | 42,559,231.00 |
| Mar 02 2024 | 0.2878 | 0.0063 | 2.24% | 0.2832 | 0.2897 | 0.2764 | 7,610,026.00 |
| Mar 01 2024 | 0.2815 | 0.0246 | 9.58% | 0.2569 | 0.286 | 0.2557 | 9,503,402.00 |
| Feb 29 2024 | 0.2569 | 0.0006 | 0.23% | 0.2559 | 0.2657 | 0.2541 | 6,268,826.00 |
