Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WJX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 25.20 | -0.10 | -0.40% | 25.58 | 25.58 | 24.92 | 34,851 |
| Sep 19 2024 | 25.30 | 0.30 | 1.20% | 25.30 | 25.46 | 24.98 | 23,867 |
| Sep 18 2024 | 25.00 | 0.21 | 0.85% | 24.97 | 25.33 | 24.69 | 31,146 |
| Sep 17 2024 | 24.79 | 0.24 | 0.98% | 24.64 | 24.84 | 24.50 | 16,911 |
| Sep 16 2024 | 24.55 | -0.51 | -2.04% | 24.73 | 24.80 | 24.55 | 25,651 |
| Sep 13 2024 | 25.06 | 0.27 | 1.09% | 24.80 | 25.19 | 24.80 | 33,360 |
| Sep 12 2024 | 24.79 | 0.13 | 0.53% | 24.60 | 25.00 | 24.53 | 13,627 |
| Sep 11 2024 | 24.66 | 0.44 | 1.82% | 24.16 | 24.66 | 24.05 | 13,162 |
| Sep 10 2024 | 24.22 | 0.00 | 0.00% | 24.22 | 24.22 | 24.22 | 0 |
| Sep 09 2024 | 24.22 | 0.17 | 0.71% | 24.79 | 24.79 | 24.21 | 20,415 |
| Sep 06 2024 | 24.05 | -0.31 | -1.27% | 24.39 | 24.45 | 23.86 | 22,418 |
| Sep 05 2024 | 24.36 | -0.31 | -1.26% | 24.56 | 24.90 | 24.34 | 16,514 |
| Sep 04 2024 | 24.67 | -0.13 | -0.52% | 24.80 | 24.90 | 24.58 | 21,245 |
| Sep 03 2024 | 24.80 | -0.70 | -2.75% | 25.42 | 25.45 | 24.75 | 32,522 |
| Aug 30 2024 | 25.50 | -0.01 | -0.04% | 25.53 | 25.70 | 25.38 | 7,859 |
| Aug 29 2024 | 25.51 | 0.21 | 0.83% | 25.38 | 25.86 | 25.25 | 17,251 |
| Aug 28 2024 | 25.30 | -0.10 | -0.39% | 25.40 | 25.60 | 25.25 | 42,948 |
| Aug 27 2024 | 25.40 | -0.48 | -1.85% | 25.86 | 25.86 | 25.40 | 29,719 |
| Aug 26 2024 | 25.88 | 0.19 | 0.74% | 25.98 | 26.00 | 25.63 | 28,046 |
| Aug 23 2024 | 25.69 | 0.63 | 2.51% | 24.82 | 25.79 | 24.82 | 26,894 |
| Aug 22 2024 | 25.06 | 0.68 | 2.79% | 24.36 | 25.06 | 24.35 | 37,360 |
| Aug 21 2024 | 24.38 | 0.44 | 1.84% | 24.16 | 24.55 | 24.03 | 37,938 |
| Aug 20 2024 | 23.94 | -0.54 | -2.21% | 24.64 | 24.64 | 23.94 | 33,459 |
| Aug 19 2024 | 24.48 | 0.12 | 0.49% | 24.53 | 24.66 | 24.36 | 12,299 |
| Aug 16 2024 | 24.36 | -0.08 | -0.33% | 24.46 | 24.57 | 24.30 | 29,870 |
| Aug 15 2024 | 24.44 | 0.41 | 1.71% | 24.23 | 24.73 | 24.23 | 24,534 |
| Aug 14 2024 | 24.03 | 0.05 | 0.21% | 24.16 | 24.34 | 23.98 | 30,520 |
| Aug 13 2024 | 23.98 | -0.05 | -0.21% | 24.30 | 24.30 | 23.48 | 61,014 |
| Aug 12 2024 | 24.03 | -0.12 | -0.50% | 24.27 | 24.85 | 23.96 | 34,674 |
| Aug 09 2024 | 24.15 | -1.22 | -4.81% | 24.96 | 25.00 | 23.15 | 102,511 |
| Aug 08 2024 | 25.37 | 0.26 | 1.04% | 25.16 | 25.61 | 24.95 | 67,542 |
| Aug 07 2024 | 25.11 | -0.28 | -1.10% | 25.42 | 25.84 | 24.80 | 38,911 |
| Aug 06 2024 | 25.39 | -0.42 | -1.63% | 25.27 | 25.71 | 25.25 | 44,532 |
| Aug 02 2024 | 25.81 | -0.69 | -2.60% | 26.13 | 26.13 | 25.59 | 29,822 |
| Aug 01 2024 | 26.50 | -0.10 | -0.38% | 26.89 | 26.89 | 26.20 | 44,496 |
| Jul 31 2024 | 26.60 | 0.36 | 1.37% | 26.24 | 26.65 | 26.24 | 32,030 |
| Jul 30 2024 | 26.24 | -0.11 | -0.42% | 26.62 | 26.62 | 26.15 | 17,680 |
| Jul 29 2024 | 26.35 | -0.38 | -1.42% | 26.93 | 26.93 | 26.22 | 15,126 |
| Jul 26 2024 | 26.73 | 0.43 | 1.63% | 26.34 | 26.80 | 26.34 | 14,930 |
| Jul 25 2024 | 26.30 | -0.10 | -0.38% | 26.13 | 26.47 | 26.13 | 15,637 |
| Jul 24 2024 | 26.40 | -0.35 | -1.31% | 26.81 | 26.84 | 26.25 | 23,316 |
| Jul 23 2024 | 26.75 | 0.07 | 0.26% | 26.84 | 26.88 | 26.52 | 31,273 |
| Jul 22 2024 | 26.68 | 0.38 | 1.44% | 26.35 | 26.76 | 26.25 | 33,687 |
| Jul 19 2024 | 26.30 | 0.09 | 0.34% | 26.72 | 26.72 | 26.09 | 28,342 |
| Jul 18 2024 | 26.21 | 0.06 | 0.23% | 26.45 | 26.60 | 25.96 | 24,724 |
| Jul 17 2024 | 26.15 | -0.38 | -1.43% | 26.52 | 26.53 | 26.11 | 29,851 |
| Jul 16 2024 | 26.53 | 0.76 | 2.95% | 25.85 | 26.63 | 25.85 | 49,786 |
| Jul 15 2024 | 25.77 | 0.06 | 0.23% | 25.76 | 26.08 | 25.76 | 24,310 |
| Jul 12 2024 | 25.71 | -0.03 | -0.12% | 25.28 | 26.10 | 25.28 | 19,167 |
| Jul 11 2024 | 25.74 | 0.45 | 1.78% | 25.49 | 25.80 | 25.35 | 57,183 |
| Jul 10 2024 | 25.29 | 0.09 | 0.36% | 25.07 | 25.35 | 25.07 | 21,139 |
| Jul 09 2024 | 25.20 | -0.39 | -1.52% | 25.57 | 25.57 | 25.04 | 70,129 |
| Jul 08 2024 | 25.59 | 0.40 | 1.59% | 25.37 | 25.59 | 25.30 | 13,993 |
| Jul 05 2024 | 25.19 | -0.51 | -1.98% | 26.05 | 26.05 | 25.18 | 27,718 |
| Jul 04 2024 | 25.70 | 0.25 | 0.98% | 25.12 | 25.73 | 25.12 | 20,270 |
| Jul 03 2024 | 25.45 | 0.30 | 1.19% | 25.34 | 25.63 | 25.09 | 24,740 |
| Jul 02 2024 | 25.15 | -0.46 | -1.80% | 25.67 | 25.67 | 24.85 | 56,944 |
| Jun 28 2024 | 25.61 | 0.04 | 0.16% | 25.24 | 25.91 | 25.24 | 32,582 |
| Jun 27 2024 | 25.57 | 0.47 | 1.87% | 25.24 | 25.62 | 25.12 | 17,326 |
| Jun 26 2024 | 25.10 | -0.12 | -0.48% | 25.32 | 25.36 | 25.00 | 31,798 |
| Jun 25 2024 | 25.22 | -0.63 | -2.44% | 25.95 | 25.95 | 25.06 | 26,706 |
