Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WILD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.04 | -0.02 | -1.89% | 1.05 | 1.09 | 1.04 | 21,742 |
| May 02 2024 | 1.06 | 0.05 | 4.95% | 0.99 | 1.07 | 0.99 | 34,411 |
| May 01 2024 | 1.01 | -0.01 | -0.98% | 1.02 | 1.04 | 0.99 | 75,698 |
| Apr 30 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.02 | 1.00 | 4,427 |
| Apr 29 2024 | 1.02 | 0.00 | 0.00% | 1.06 | 1.08 | 1.02 | 26,611 |
| Apr 26 2024 | 1.02 | -0.04 | -3.77% | 1.03 | 1.06 | 0.99 | 242,863 |
| Apr 25 2024 | 1.06 | -0.10 | -8.62% | 1.15 | 1.15 | 1.05 | 133,034 |
| Apr 24 2024 | 1.16 | 0.00 | 0.00% | 1.13 | 1.17 | 1.13 | 22,925 |
| Apr 23 2024 | 1.16 | -0.02 | -1.69% | 1.13 | 1.18 | 1.13 | 42,692 |
| Apr 22 2024 | 1.18 | 0.03 | 2.61% | 1.13 | 1.20 | 1.12 | 26,902 |
| Apr 19 2024 | 1.15 | -0.03 | -2.54% | 1.15 | 1.15 | 1.12 | 5,500 |
| Apr 18 2024 | 1.18 | 0.03 | 2.61% | 1.12 | 1.19 | 1.12 | 10,890 |
| Apr 17 2024 | 1.15 | -0.02 | -1.71% | 1.17 | 1.17 | 1.04 | 107,878 |
| Apr 16 2024 | 1.17 | -0.08 | -6.40% | 1.24 | 1.24 | 1.17 | 25,426 |
| Apr 15 2024 | 1.25 | 0.11 | 9.65% | 1.14 | 1.25 | 1.12 | 80,800 |
| Apr 12 2024 | 1.14 | -0.02 | -1.72% | 1.16 | 1.16 | 1.12 | 18,832 |
| Apr 11 2024 | 1.16 | -0.05 | -4.13% | 1.19 | 1.19 | 1.16 | 8,390 |
| Apr 10 2024 | 1.21 | 0.01 | 0.83% | 1.20 | 1.24 | 1.16 | 119,275 |
| Apr 09 2024 | 1.20 | 0.05 | 4.35% | 1.15 | 1.23 | 1.15 | 18,000 |
| Apr 08 2024 | 1.15 | -0.06 | -4.96% | 1.16 | 1.22 | 1.15 | 35,783 |
| Apr 05 2024 | 1.21 | 0.07 | 6.14% | 1.12 | 1.21 | 1.12 | 87,769 |
| Apr 04 2024 | 1.14 | 0.02 | 1.79% | 1.13 | 1.16 | 1.11 | 124,529 |
| Apr 03 2024 | 1.12 | 0.00 | 0.00% | 1.11 | 1.14 | 1.11 | 46,845 |
| Apr 02 2024 | 1.12 | 0.01 | 0.90% | 1.12 | 1.14 | 1.12 | 52,500 |
| Apr 01 2024 | 1.11 | 0.00 | 0.00% | 1.13 | 1.13 | 1.09 | 45,419 |
| Mar 28 2024 | 1.11 | 0.01 | 0.91% | 1.11 | 1.15 | 1.10 | 81,383 |
| Mar 27 2024 | 1.10 | -0.03 | -2.65% | 1.12 | 1.17 | 1.10 | 78,328 |
| Mar 26 2024 | 1.13 | -0.01 | -0.88% | 1.13 | 1.14 | 1.11 | 19,700 |
| Mar 25 2024 | 1.14 | 0.02 | 1.79% | 1.15 | 1.15 | 1.13 | 25,101 |
| Mar 22 2024 | 1.12 | 0.01 | 0.90% | 1.11 | 1.15 | 1.11 | 34,210 |
| Mar 21 2024 | 1.11 | -0.01 | -0.89% | 1.13 | 1.14 | 1.09 | 37,495 |
| Mar 20 2024 | 1.12 | -0.01 | -0.88% | 1.11 | 1.12 | 1.10 | 13,325 |
| Mar 19 2024 | 1.13 | 0.02 | 1.80% | 1.12 | 1.14 | 1.10 | 7,900 |
| Mar 18 2024 | 1.11 | -0.01 | -0.89% | 1.15 | 1.15 | 1.10 | 41,191 |
| Mar 15 2024 | 1.12 | -0.06 | -5.08% | 1.15 | 1.18 | 1.12 | 38,323 |
| Mar 14 2024 | 1.18 | 0.06 | 5.36% | 1.12 | 1.18 | 1.10 | 67,330 |
| Mar 13 2024 | 1.12 | -0.02 | -1.75% | 1.14 | 1.14 | 1.12 | 2,400 |
| Mar 12 2024 | 1.14 | -0.01 | -0.87% | 1.17 | 1.17 | 1.11 | 22,820 |
| Mar 11 2024 | 1.15 | -0.05 | -4.17% | 1.20 | 1.20 | 1.15 | 25,500 |
| Mar 08 2024 | 1.20 | -0.06 | -4.76% | 1.23 | 1.26 | 1.20 | 39,150 |
| Mar 07 2024 | 1.26 | 0.01 | 0.80% | 1.23 | 1.28 | 1.23 | 116,575 |
| Mar 06 2024 | 1.25 | -0.03 | -2.34% | 1.32 | 1.32 | 1.25 | 81,512 |
| Mar 05 2024 | 1.28 | 0.03 | 2.40% | 1.28 | 1.29 | 1.25 | 55,852 |
| Mar 04 2024 | 1.25 | 0.10 | 8.70% | 1.13 | 1.29 | 1.10 | 86,332 |
| Mar 01 2024 | 1.15 | 0.03 | 2.68% | 1.12 | 1.18 | 1.12 | 51,015 |
| Feb 29 2024 | 1.12 | -0.06 | -5.08% | 1.20 | 1.20 | 1.10 | 16,841 |
| Feb 28 2024 | 1.18 | 0.10 | 9.26% | 1.06 | 1.23 | 1.06 | 178,023 |
| Feb 27 2024 | 1.08 | -0.03 | -2.70% | 1.09 | 1.09 | 1.05 | 38,600 |
| Feb 26 2024 | 1.11 | 0.01 | 0.91% | 1.09 | 1.11 | 1.03 | 74,235 |
| Feb 23 2024 | 1.10 | 0.01 | 0.92% | 1.06 | 1.10 | 1.06 | 13,700 |
| Feb 22 2024 | 1.09 | 0.04 | 3.81% | 1.10 | 1.11 | 1.07 | 43,340 |
| Feb 21 2024 | 1.05 | -0.10 | -8.70% | 1.13 | 1.13 | 1.04 | 132,816 |
| Feb 20 2024 | 1.15 | 0.04 | 3.60% | 1.10 | 1.17 | 1.10 | 40,300 |
| Feb 16 2024 | 1.11 | 0.00 | 0.00% | 1.13 | 1.13 | 1.07 | 20,506 |
| Feb 15 2024 | 1.11 | -0.04 | -3.48% | 1.13 | 1.14 | 1.08 | 102,713 |
| Feb 14 2024 | 1.15 | -0.05 | -4.17% | 1.20 | 1.20 | 1.14 | 31,760 |
| Feb 13 2024 | 1.20 | -0.05 | -4.00% | 1.20 | 1.23 | 1.17 | 12,469 |
| Feb 12 2024 | 1.25 | 0.01 | 0.81% | 1.20 | 1.30 | 1.19 | 22,100 |
| Feb 09 2024 | 1.24 | -0.02 | -1.59% | 1.25 | 1.29 | 1.18 | 27,554 |
| Feb 08 2024 | 1.26 | -0.09 | -6.67% | 1.24 | 1.35 | 1.21 | 54,920 |
| Feb 07 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 0 |
| Feb 06 2024 | 1.35 | -0.05 | -3.57% | 1.38 | 1.38 | 1.33 | 11,375 |
| Feb 05 2024 | 1.40 | 0.09 | 6.87% | 1.34 | 1.40 | 1.27 | 64,385 |
