Worldline (WLN)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.094 | 1.20451050743 | 7.804 | 8.194 | 7.18 | 882167 | 7.66416587 | DE |
| 4 | -0.022 | -0.277777777778 | 7.92 | 8.58 | 7.18 | 665766 | 7.96730734 | DE |
| 12 | 1.58 | 25.0079138968 | 6.318 | 9.05 | 6.048 | 1266339 | 7.25709617 | DE |
| 26 | -2.227 | -21.9950617284 | 10.125 | 10.96 | 5.866 | 1450515 | 7.27035089 | DE |
| 52 | -5.587 | -41.4312198739 | 13.485 | 14.16 | 5.866 | 1527472 | 9.3739865 | DE |
| 156 | -37.997 | -82.7911537204 | 45.895 | 49.355 | 5.866 | 1115736 | 21.16062198 | DE |
| 260 | -57.502 | -87.9235474006 | 65.4 | 85.35 | 5.866 | 987989 | 34.69221239 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 8.132 | 0.05 | 0.59 | 8.09 | 8.194 | 7.842 | 810643 |
| 1737048600 | 8.084 | 0.43 | 5.67 | 7.85 | 8.084 | 7.712 | 877090 |
| 1736962200 | 7.65 | 0.45 | 6.19 | 7.2 | 7.716 | 7.18 | 1009778 |
| 1736875800 | 7.204 | -0.08 | -1.07 | 7.614 | 7.62 | 7.204 | 1005139 |
| 1736789400 | 7.282 | -0.54 | -6.90 | 7.804 | 7.876 | 7.282 | 708184 |
| 1736530200 | 7.822 | -0.19 | -2.35 | 7.942 | 8.07 | 7.802 | 444429 |
| 1736443800 | 8.01 | 0.13 | 1.62 | 7.822 | 8.074 | 7.804 | 330433 |
| 1736357400 | 7.882 | -0.3 | -3.62 | 8.1 | 8.1039999 | 7.754 | 805766 |
| 1736271000 | 8.178 | -0.11 | -1.28 | 8.284 | 8.534 | 8.178 | 839984 |
| 1736184600 | 8.284 | 0.14 | 1.74 | 8.246 | 8.436 | 8.15 | 768610 |
| 1735925400 | 8.142 | -0.12 | -1.40 | 8.2 | 8.346 | 8.1039999 | 426308 |
| 1735839000 | 8.2579999 | -0.22 | -2.59 | 8.52 | 8.58 | 8.176 | 722214 |
| 1735666200 | 8.478 | 0.08 | 0.95 | 8.31 | 8.522 | 8.3 | 224595 |
| 1735579800 | 8.398 | 0.04 | 0.53 | 8.282 | 8.51 | 8.268 | 641543 |
| 1735320600 | 8.3539999 | 0.31 | 3.91 | 8.054 | 8.4019999 | 8.054 | 679304 |
| 1735061400 | 8.0399999 | -0.04 | -0.45 | 8.09 | 8.324 | 8.0399999 | 374486 |
| 1734975000 | 8.076 | 0.1 | 1.30 | 7.92 | 8.16 | 7.864 | 649522 |
| 1734715800 | 7.972 | -0.14 | -1.75 | 8.026 | 8.13 | 7.916 | 4145547 |
| 1734629400 | 8.114 | -0.31 | -3.70 | 8.144 | 8.4 | 8.094 | 866365 |
| 1734543000 | 8.426 | -0.39 | -4.47 | 8.798 | 8.826 | 8.266 | 1472481 |
| 1734456600 | 8.82 | -0.01 | -0.09 | 8.708 | 9.05 | 8.632 | 2067635 |
| 1734370200 | 8.828 | 0.66 | 8.05 | 8.134 | 8.898 | 8.122 | 1872009 |
| 1734111000 | 8.17 | -0.08 | -0.95 | 8.272 | 8.422 | 8.158 | 1296223 |
| 1734024600 | 8.248 | 0.15 | 1.83 | 8.114 | 8.348 | 7.988 | 1531018 |
| 1733938200 | 8.1 | 0.01 | 0.07 | 8.11 | 8.28 | 7.952 | 1737257 |
| 1733851800 | 8.094 | 0.38 | 4.98 | 7.672 | 8.094 | 7.654 | 1408537 |
| 1733765400 | 7.71 | 0.11 | 1.39 | 7.67 | 7.82 | 7.57 | 806945 |
| 1733506200 | 7.604 | 0.19 | 2.54 | 7.45 | 7.684 | 7.35 | 978131 |
| 1733419800 | 7.416 | 0.41 | 5.91 | 7.046 | 7.416 | 6.976 | 1385646 |
| 1733333400 | 7.002 | 0.21 | 3.12 | 6.77 | 7.06 | 6.77 | 1212832 |
| 1733247000 | 6.79 | -0.8 | -10.49 | 7.802 | 7.906 | 6.724 | 3153574 |
| 1733160600 | 7.586 | 0.93 | 14.04 | 6.522 | 8.164 | 6.5 | 4270803 |
| 1732901400 | 6.652 | 0.07 | 1.00 | 6.5519999 | 6.804 | 6.524 | 864526 |
| 1732815000 | 6.586 | 0.17 | 2.62 | 6.418 | 6.682 | 6.418 | 859503 |
| 1732728600 | 6.418 | -0.21 | -3.20 | 6.534 | 6.598 | 6.39 | 1379335 |
| 1732642200 | 6.63 | 0.22 | 3.37 | 6.312 | 6.794 | 6.162 | 1973527 |
| 1732555800 | 6.414 | 0.27 | 4.36 | 6.196 | 6.426 | 6.124 | 2263730 |
| 1732296600 | 6.146 | -0.23 | -3.55 | 6.484 | 6.626 | 6.048 | 1781273 |
| 1732210200 | 6.372 | -0.42 | -6.18 | 6.688 | 6.792 | 6.26 | 1752896 |
| 1732123800 | 6.792 | 0.09 | 1.37 | 6.75 | 7.212 | 6.734 | 2555544 |
| 1732037400 | 6.7 | 0.07 | 1.06 | 6.64 | 6.724 | 6.282 | 1140243 |
| 1731951000 | 6.63 | 0.08 | 1.28 | 6.574 | 6.766 | 6.444 | 1033023 |
| 1731691800 | 6.546 | 0.23 | 3.61 | 6.258 | 6.598 | 6.236 | 1290907 |
| 1731605400 | 6.3179999 | 0.14 | 2.20 | 6.184 | 6.402 | 6.118 | 944638 |
| 1731519000 | 6.182 | -0.02 | -0.29 | 6.2 | 6.428 | 6.146 | 1435177 |
| 1731432600 | 6.2 | -0.24 | -3.73 | 6.33 | 6.368 | 6.142 | 1301531 |
| 1731346200 | 6.44 | 0.01 | 0.19 | 6.442 | 6.51 | 6.218 | 732778 |
| 1731087000 | 6.428 | -0.14 | -2.07 | 6.5039999 | 6.578 | 6.41 | 768795 |
| 1731000600 | 6.564 | 0.35 | 5.70 | 6.17 | 6.57 | 6.102 | 1114566 |
| 1730914200 | 6.21 | -0.25 | -3.87 | 6.5039999 | 6.662 | 6.146 | 1414170 |
| 1730827800 | 6.46 | 0.06 | 0.97 | 6.446 | 6.538 | 6.42 | 651341 |
| 1730741400 | 6.398 | 0.04 | 0.60 | 6.288 | 6.5679999 | 6.2699999 | 1038960 |
| 1730482200 | 6.36 | -0.06 | -0.93 | 6.4 | 6.51 | 6.316 | 768162 |
| 1730395800 | 6.42 | 0.29 | 4.73 | 6.4 | 6.75 | 6.16 | 2780979 |
| 1730309400 | 6.13 | -0.14 | -2.23 | 6.242 | 6.306 | 6.082 | 831968 |
| 1730223000 | 6.2699999 | -0.04 | -0.67 | 6.36 | 6.556 | 6.202 | 1295585 |
| 1730136600 | 6.312 | 0.09 | 1.41 | 6.3179999 | 6.396 | 6.202 | 853965 |
| 1729873800 | 6.224 | -0.01 | -0.16 | 6.23 | 6.37 | 6.198 | 785549 |
| 1729787400 | 6.234 | -0.28 | -4.30 | 6.47 | 6.5279999 | 6.234 | 955294 |
| 1729701000 | 6.514 | 0.02 | 0.37 | 6.4 | 6.586 | 6.378 | 879608 |
| 1729614600 | 6.49 | 0.37 | 6.05 | 6.094 | 6.53 | 6.082 | 1260695 |
| 1729528200 | 6.12 | -0.07 | -1.19 | 6.16 | 6.35 | 6.08 | 1400280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
