Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
WIDEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 6,018.56 | 53.50 | 0.90% | 5,965.06 | 6,040.13 | 5,965.06 | 0 |
| Jun 03 2024 | 5,965.06 | -23.91 | -0.40% | 5,988.97 | 6,015.89 | 5,926.48 | 0 |
| May 31 2024 | 5,988.97 | 54.59 | 0.92% | 5,934.38 | 6,010.66 | 5,898.45 | 0 |
| May 30 2024 | 5,934.38 | 32.79 | 0.56% | 5,901.59 | 5,988.25 | 5,901.59 | 0 |
| May 29 2024 | 5,901.59 | -49.69 | -0.83% | 5,951.28 | 5,951.28 | 5,885.12 | 0 |
| May 28 2024 | 5,951.28 | -35.46 | -0.59% | 5,971.67 | 6,007.22 | 5,932.28 | 0 |
| May 24 2024 | 5,986.74 | -51.72 | -0.86% | 6,038.46 | 6,042.78 | 5,959.18 | 0 |
| May 23 2024 | 6,038.46 | 60.55 | 1.01% | 5,977.91 | 6,067.20 | 5,974.42 | 0 |
| May 22 2024 | 5,977.91 | -19.44 | -0.32% | 5,997.35 | 5,997.35 | 5,890.70 | 0 |
| May 21 2024 | 5,997.35 | 94.42 | 1.60% | 5,902.93 | 6,002.87 | 5,882.09 | 0 |
| May 20 2024 | 5,902.93 | 0.00 | 0.00% | 5,902.93 | 5,902.93 | 5,902.93 | 0 |
| May 17 2024 | 5,902.93 | -52.15 | -0.88% | 5,955.08 | 5,983.79 | 5,893.65 | 0 |
| May 16 2024 | 5,955.08 | -0.57 | -0.01% | 5,955.65 | 5,987.50 | 5,824.21 | 0 |
| May 15 2024 | 5,955.65 | 51.60 | 0.87% | 5,904.05 | 5,983.49 | 5,904.05 | 0 |
| May 14 2024 | 5,904.05 | 4.70 | 0.08% | 5,899.35 | 5,978.56 | 5,880.74 | 0 |
| May 13 2024 | 5,899.35 | 137.00 | 2.38% | 5,762.35 | 5,899.44 | 5,762.35 | 0 |
| May 10 2024 | 5,762.35 | 0.00 | 0.00% | 5,762.35 | 5,762.35 | 5,762.35 | 0 |
| May 09 2024 | 5,762.35 | 0.00 | 0.00% | 5,762.35 | 5,762.35 | 5,762.35 | 0 |
| May 08 2024 | 5,762.35 | 14.02 | 0.24% | 5,748.33 | 5,806.00 | 5,745.85 | 0 |
| May 07 2024 | 5,748.33 | 166.56 | 2.98% | 5,591.77 | 5,748.97 | 5,591.77 | 0 |
| May 03 2024 | 5,581.77 | -76.27 | -1.35% | 5,658.04 | 5,658.04 | 5,460.40 | 0 |
| May 02 2024 | 5,658.04 | -113.67 | -1.97% | 5,771.71 | 5,835.27 | 5,627.14 | 0 |
| May 01 2024 | 5,771.71 | -31.95 | -0.55% | 5,803.66 | 5,803.66 | 5,662.31 | 0 |
| Apr 30 2024 | 5,803.66 | 67.90 | 1.18% | 5,735.76 | 5,865.53 | 5,657.14 | 0 |
| Apr 29 2024 | 5,735.76 | -4.49 | -0.08% | 5,740.25 | 5,788.49 | 5,714.83 | 0 |
| Apr 26 2024 | 5,740.25 | 127.26 | 2.27% | 5,612.99 | 5,741.11 | 5,612.99 | 0 |
| Apr 25 2024 | 5,612.99 | -89.03 | -1.56% | 5,702.02 | 5,702.02 | 5,576.63 | 0 |
| Apr 24 2024 | 5,702.02 | -83.71 | -1.45% | 5,785.73 | 5,785.99 | 5,702.02 | 0 |
| Apr 23 2024 | 5,785.73 | 82.24 | 1.44% | 5,703.49 | 5,785.73 | 5,694.20 | 0 |
| Apr 22 2024 | 5,703.49 | 59.83 | 1.06% | 5,643.66 | 5,709.23 | 5,588.63 | 0 |
| Apr 19 2024 | 5,643.66 | 25.46 | 0.45% | 5,618.20 | 5,663.34 | 5,596.52 | 0 |
| Apr 18 2024 | 5,618.20 | -44.41 | -0.78% | 5,662.61 | 5,686.50 | 5,591.20 | 0 |
| Apr 17 2024 | 5,662.61 | 4.90 | 0.09% | 5,657.71 | 5,709.46 | 5,632.92 | 0 |
| Apr 16 2024 | 5,657.71 | -73.67 | -1.29% | 5,731.38 | 5,731.38 | 5,594.80 | 0 |
| Apr 15 2024 | 5,731.38 | 1.89 | 0.03% | 5,729.49 | 5,775.51 | 5,714.97 | 0 |
| Apr 12 2024 | 5,729.49 | 37.20 | 0.65% | 5,692.29 | 5,805.05 | 5,692.29 | 0 |
| Apr 11 2024 | 5,692.29 | 19.24 | 0.34% | 5,673.05 | 5,724.25 | 5,630.98 | 0 |
| Apr 10 2024 | 5,673.05 | 25.68 | 0.45% | 5,647.37 | 5,673.90 | 5,573.52 | 0 |
| Apr 09 2024 | 5,647.37 | -68.46 | -1.20% | 5,715.83 | 5,740.80 | 5,643.76 | 0 |
| Apr 08 2024 | 5,715.83 | 18.49 | 0.32% | 5,697.34 | 5,731.63 | 5,674.81 | 0 |
| Apr 05 2024 | 5,697.34 | 14.12 | 0.25% | 5,683.22 | 5,705.81 | 5,613.29 | 0 |
| Apr 04 2024 | 5,683.22 | -73.46 | -1.28% | 5,756.68 | 5,756.68 | 5,671.89 | 0 |
| Apr 03 2024 | 5,756.68 | 57.36 | 1.01% | 5,699.32 | 5,768.58 | 5,688.99 | 0 |
| Apr 02 2024 | 5,699.32 | -79.05 | -1.37% | 5,778.37 | 5,847.65 | 5,674.93 | 0 |
| Mar 28 2024 | 5,778.37 | 0.00 | 0.00% | 5,778.37 | 5,778.37 | 5,778.37 | 0 |
| Mar 27 2024 | 5,778.37 | -39.87 | -0.69% | 5,818.24 | 5,847.72 | 5,758.30 | 0 |
| Mar 26 2024 | 5,818.24 | -22.72 | -0.39% | 5,840.96 | 5,849.94 | 5,785.18 | 0 |
| Mar 25 2024 | 5,840.96 | 31.16 | 0.54% | 5,809.80 | 5,847.31 | 5,794.18 | 0 |
| Mar 22 2024 | 5,809.80 | -15.62 | -0.27% | 5,825.42 | 5,840.23 | 5,790.49 | 0 |
| Mar 21 2024 | 5,825.42 | -30.71 | -0.52% | 5,856.13 | 5,856.13 | 5,723.71 | 0 |
| Mar 20 2024 | 5,856.13 | 34.46 | 0.59% | 5,821.67 | 5,856.13 | 5,821.67 | 0 |
| Mar 19 2024 | 5,821.67 | -67.02 | -1.14% | 5,888.69 | 5,904.47 | 5,821.67 | 0 |
| Mar 18 2024 | 5,888.69 | 42.55 | 0.73% | 5,846.14 | 5,889.02 | 5,810.65 | 0 |
| Mar 15 2024 | 5,846.14 | -116.79 | -1.96% | 5,962.93 | 5,962.93 | 5,846.14 | 0 |
| Mar 14 2024 | 5,962.93 | 72.06 | 1.22% | 5,890.87 | 5,987.86 | 5,890.87 | 0 |
| Mar 13 2024 | 5,890.87 | -46.20 | -0.78% | 5,937.07 | 5,966.96 | 5,873.29 | 0 |
| Mar 12 2024 | 5,937.07 | 92.81 | 1.59% | 5,844.26 | 5,959.91 | 5,791.63 | 0 |
| Mar 11 2024 | 5,844.26 | -44.40 | -0.75% | 5,888.66 | 5,952.48 | 5,832.25 | 0 |
| Mar 08 2024 | 5,888.66 | -45.52 | -0.77% | 5,934.18 | 5,939.84 | 5,865.53 | 0 |
| Mar 07 2024 | 5,934.18 | 322.73 | 5.75% | 5,611.45 | 5,992.54 | 5,611.45 | 0 |
