Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
WORX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2.76 | 0.73 | 35.96% | 2.01 | 3.00 | 1.99 | 617,213 |
| Apr 24 2024 | 2.03 | 0.02 | 1.00% | 2.06 | 2.07 | 2.01 | 12,679 |
| Apr 23 2024 | 2.01 | -0.17 | -7.80% | 2.03 | 2.13 | 2.01 | 23,670 |
| Apr 22 2024 | 2.18 | -0.01 | -0.46% | 2.23 | 2.25 | 2.096 | 11,146 |
| Apr 19 2024 | 2.19 | -0.16 | -6.81% | 2.28 | 2.3299 | 2.0625 | 20,505 |
| Apr 18 2024 | 2.35 | 0.03 | 1.29% | 2.43 | 2.62 | 2.34 | 140,118 |
| Apr 17 2024 | 2.32 | 0.22 | 10.48% | 2.16 | 2.40 | 2.11 | 53,791 |
| Apr 16 2024 | 2.10 | 0.05 | 2.44% | 1.97 | 2.109 | 1.97 | 9,226 |
| Apr 15 2024 | 2.05 | -0.16 | -7.24% | 2.13 | 2.21 | 2.05 | 15,979 |
| Apr 12 2024 | 2.21 | -0.19 | -7.92% | 2.34 | 2.4196 | 2.21 | 11,780 |
| Apr 11 2024 | 2.40 | -0.02 | -0.83% | 2.44 | 2.44 | 2.31 | 13,382 |
| Apr 10 2024 | 2.42 | -0.13 | -5.10% | 2.60 | 2.61 | 2.42 | 31,099 |
| Apr 09 2024 | 2.55 | -0.18 | -6.59% | 2.69 | 2.71 | 2.46 | 56,036 |
| Apr 08 2024 | 2.73 | -0.25 | -8.39% | 2.99 | 3.10 | 2.70 | 37,010 |
| Apr 05 2024 | 2.98 | -0.32 | -9.70% | 3.34 | 3.369 | 2.83 | 67,050 |
| Apr 04 2024 | 3.30 | 0.00 | 0.00% | 3.26 | 3.439 | 3.2415 | 44,944 |
| Apr 03 2024 | 3.30 | -0.48 | -12.70% | 3.68 | 4.44 | 3.15 | 496,020 |
| Apr 02 2024 | 3.78 | 0.42 | 12.50% | 3.32 | 3.99 | 3.2816 | 362,367 |
| Apr 01 2024 | 3.36 | 0.35 | 11.63% | 2.95 | 3.36 | 2.80 | 141,791 |
| Mar 28 2024 | 3.01 | 0.09 | 3.08% | 2.81 | 3.15 | 2.80 | 162,488 |
| Mar 27 2024 | 2.92 | -0.07 | -2.34% | 2.87 | 2.97 | 2.67 | 199,729 |
| Mar 26 2024 | 2.99 | -0.40 | -11.80% | 3.70 | 3.70 | 2.67 | 343,351 |
| Mar 25 2024 | 3.39 | -0.06 | -1.74% | 3.48 | 3.748 | 3.15 | 406,583 |
| Mar 22 2024 | 3.45 | 0.19 | 5.83% | 3.40 | 3.52 | 3.16 | 446,485 |
| Mar 21 2024 | 3.26 | -0.63 | -16.20% | 3.80 | 3.88 | 3.10 | 1,907,163 |
| Mar 20 2024 | 3.89 | 1.05 | 36.97% | 3.36 | 4.44 | 3.15 | 40,726,826 |
| Mar 19 2024 | 2.84 | 0.96 | 51.06% | 2.40 | 4.17 | 2.391 | 83,193,923 |
| Mar 18 2024 | 1.88 | 0.16 | 9.30% | 1.67 | 1.95 | 1.67 | 606,054 |
| Mar 15 2024 | 1.72 | -0.06 | -3.38% | 1.69 | 1.80 | 1.68 | 79,993 |
| Mar 14 2024 | 1.7802 | 0.02 | 1.15% | 1.75 | 1.9753 | 1.71 | 205,640 |
| Mar 13 2024 | 1.76 | -0.29 | -14.15% | 1.95 | 2.0702 | 1.662 | 258,939 |
| Mar 12 2024 | 2.05 | 0.18 | 9.33% | 1.72 | 2.86 | 1.622 | 4,340,977 |
| Mar 11 2024 | 1.875 | 0.27 | 16.46% | 1.56 | 1.90 | 1.50 | 1,685,634 |
| Mar 08 2024 | 1.61 | -0.08 | -4.73% | 1.57 | 1.7199 | 1.50 | 81,754 |
| Mar 07 2024 | 1.69 | -0.06 | -3.25% | 1.67 | 1.82 | 1.46 | 736,704 |
| Mar 06 2024 | 1.7468 | 0.28 | 18.83% | 1.49 | 1.7468 | 1.41 | 2,265,667 |
| Mar 05 2024 | 1.47 | -0.05 | -3.29% | 1.50 | 1.5998 | 1.4499 | 16,716 |
| Mar 04 2024 | 1.52 | -0.03 | -1.94% | 1.65 | 1.65 | 1.5101 | 6,300 |
| Mar 01 2024 | 1.55 | -0.07 | -4.30% | 1.59 | 1.62 | 1.4401 | 7,246 |
| Feb 29 2024 | 1.6197 | 0.18 | 12.48% | 1.41 | 1.62 | 1.3839 | 63,193 |
| Feb 28 2024 | 1.44 | 0.03 | 2.13% | 1.40 | 1.44 | 1.3482 | 19,312 |
| Feb 27 2024 | 1.41 | 0.00 | 0.21% | 1.41 | 1.66 | 1.40 | 169,085 |
| Feb 26 2024 | 1.4071 | 0.11 | 8.24% | 1.30 | 1.47 | 1.30 | 12,248 |
| Feb 23 2024 | 1.30 | -0.08 | -6.07% | 1.35 | 1.39 | 1.30 | 2,994 |
| Feb 22 2024 | 1.384 | -0.13 | -8.34% | 1.52 | 1.55 | 1.20 | 23,356 |
| Feb 21 2024 | 1.51 | 0.05 | 3.42% | 1.42 | 1.5699 | 1.42 | 1,381 |
| Feb 20 2024 | 1.46 | -0.02 | -1.35% | 1.50 | 1.68 | 1.291 | 37,764 |
| Feb 16 2024 | 1.48 | 0.10 | 7.25% | 1.42 | 1.52 | 1.40 | 14,532 |
| Feb 15 2024 | 1.38 | 0.08 | 6.15% | 1.27 | 1.55 | 1.225 | 23,639 |
| Feb 14 2024 | 1.30 | 0.08 | 6.56% | 1.22 | 1.35 | 1.2107 | 17,271 |
| Feb 13 2024 | 1.22 | 0.02 | 1.67% | 1.25 | 1.25 | 1.19 | 8,502 |
| Feb 12 2024 | 1.20 | 0.00 | 0.09% | 1.20 | 1.20 | 1.16 | 7,117 |
| Feb 09 2024 | 1.1989 | -0.06 | -4.71% | 1.17 | 1.31 | 1.17 | 16,355 |
| Feb 08 2024 | 1.2582 | -0.04 | -2.98% | 1.29 | 1.30 | 1.14 | 18,520 |
| Feb 07 2024 | 1.2968 | 0.00 | 0.29% | 1.25 | 1.30 | 1.25 | 952 |
| Feb 06 2024 | 1.293 | 0.07 | 5.98% | 1.22 | 1.293 | 1.15 | 2,573 |
| Feb 05 2024 | 1.22 | -0.01 | -0.82% | 1.19 | 1.2499 | 1.19 | 4,454 |
| Feb 02 2024 | 1.2301 | -0.11 | -8.20% | 1.31 | 1.34 | 1.21 | 14,843 |
| Feb 01 2024 | 1.34 | 0.01 | 0.75% | 1.37 | 1.39 | 1.34 | 3,448 |
| Jan 31 2024 | 1.33 | -0.02 | -1.48% | 1.31 | 1.33 | 1.30 | 3,250 |
| Jan 30 2024 | 1.35 | -0.03 | -2.17% | 1.39 | 1.4199 | 1.31 | 1,557 |
| Jan 29 2024 | 1.38 | -0.02 | -1.43% | 1.39 | 1.43 | 1.33 | 18,124 |
