Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WHRL4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.66 | 0.01 | 0.22% | 4.65 | 4.66 | 4.65 | 2,800 |
| May 09 2024 | 4.65 | -0.04 | -0.85% | 4.67 | 4.67 | 4.65 | 7,200 |
| May 08 2024 | 4.69 | -0.01 | -0.21% | 4.66 | 4.69 | 4.66 | 2,800 |
| May 07 2024 | 4.70 | 0.02 | 0.43% | 4.69 | 4.70 | 4.65 | 9,500 |
| May 06 2024 | 4.68 | 0.00 | 0.00% | 4.75 | 4.79 | 4.68 | 8,300 |
| May 03 2024 | 4.68 | 0.03 | 0.65% | 4.65 | 4.68 | 4.65 | 8,900 |
| May 02 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.67 | 4.65 | 10,800 |
| Apr 30 2024 | 4.65 | -0.01 | -0.21% | 4.65 | 4.67 | 4.65 | 6,400 |
| Apr 29 2024 | 4.66 | 0.01 | 0.22% | 4.65 | 4.67 | 4.65 | 8,500 |
| Apr 26 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.65 | 4.65 | 600 |
| Apr 25 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.68 | 4.65 | 5,600 |
| Apr 24 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.66 | 4.65 | 1,700 |
| Apr 23 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.66 | 4.65 | 700 |
| Apr 22 2024 | 4.65 | 0.00 | 0.00% | 4.55 | 4.65 | 4.55 | 3,200 |
| Apr 19 2024 | 4.65 | 0.00 | 0.00% | 4.56 | 4.65 | 4.55 | 1,500 |
| Apr 18 2024 | 4.65 | 0.10 | 2.20% | 4.60 | 4.65 | 4.60 | 10,100 |
| Apr 17 2024 | 4.55 | -0.10 | -2.15% | 4.60 | 4.60 | 4.55 | 4,100 |
| Apr 16 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.67 | 4.65 | 3,600 |
| Apr 15 2024 | 4.65 | 0.06 | 1.31% | 4.59 | 4.66 | 4.59 | 14,300 |
| Apr 12 2024 | 4.59 | 0.00 | 0.00% | 4.58 | 4.59 | 4.58 | 200 |
| Apr 11 2024 | 4.59 | -0.06 | -1.29% | 4.70 | 4.70 | 4.59 | 11,500 |
| Apr 10 2024 | 4.65 | -0.06 | -1.27% | 4.65 | 4.75 | 4.32 | 67,000 |
| Apr 09 2024 | 4.71 | 0.04 | 0.86% | 4.68 | 4.74 | 4.65 | 39,000 |
| Apr 08 2024 | 4.67 | 0.00 | 0.00% | 4.73 | 4.74 | 4.67 | 1,800 |
| Apr 05 2024 | 4.67 | -0.03 | -0.64% | 4.71 | 4.72 | 4.67 | 2,200 |
| Apr 04 2024 | 4.70 | 0.03 | 0.64% | 4.67 | 4.70 | 4.67 | 5,800 |
| Apr 03 2024 | 4.67 | 0.00 | 0.00% | 4.67 | 4.69 | 4.66 | 6,500 |
| Apr 02 2024 | 4.67 | 0.02 | 0.43% | 4.65 | 4.67 | 4.65 | 3,900 |
| Apr 01 2024 | 4.65 | -0.01 | -0.21% | 4.67 | 4.67 | 4.61 | 8,000 |
| Mar 28 2024 | 4.66 | 0.10 | 2.19% | 4.65 | 4.66 | 4.59 | 2,100 |
| Mar 27 2024 | 4.56 | -0.05 | -1.08% | 4.66 | 4.66 | 4.55 | 10,900 |
| Mar 26 2024 | 4.61 | 0.01 | 0.22% | 4.67 | 4.67 | 4.61 | 3,900 |
| Mar 25 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.67 | 4.52 | 8,300 |
| Mar 22 2024 | 4.60 | 0.05 | 1.10% | 4.58 | 4.60 | 4.58 | 12,600 |
| Mar 21 2024 | 4.55 | 0.02 | 0.44% | 4.56 | 4.57 | 4.55 | 3,200 |
| Mar 20 2024 | 4.53 | 0.05 | 1.12% | 4.51 | 4.58 | 4.51 | 3,300 |
| Mar 19 2024 | 4.48 | -0.01 | -0.22% | 4.50 | 4.58 | 4.47 | 17,100 |
| Mar 18 2024 | 4.49 | -0.11 | -2.39% | 4.61 | 4.61 | 4.46 | 9,500 |
| Mar 15 2024 | 4.60 | 0.13 | 2.91% | 4.53 | 4.61 | 4.47 | 4,700 |
| Mar 14 2024 | 4.47 | -0.03 | -0.67% | 4.54 | 4.58 | 4.46 | 5,000 |
| Mar 13 2024 | 4.50 | 0.04 | 0.90% | 4.57 | 4.59 | 4.46 | 9,200 |
| Mar 12 2024 | 4.46 | 0.04 | 0.90% | 4.48 | 4.60 | 4.43 | 16,900 |
| Mar 11 2024 | 4.42 | -0.08 | -1.78% | 4.51 | 4.51 | 4.40 | 6,600 |
| Mar 08 2024 | 4.50 | -0.02 | -0.44% | 4.52 | 4.55 | 4.50 | 4,300 |
| Mar 07 2024 | 4.52 | -0.06 | -1.31% | 4.53 | 4.60 | 4.48 | 6,300 |
| Mar 06 2024 | 4.58 | -0.02 | -0.43% | 4.59 | 4.60 | 4.54 | 13,500 |
| Mar 05 2024 | 4.60 | 0.05 | 1.10% | 4.55 | 4.63 | 4.51 | 34,300 |
| Mar 04 2024 | 4.55 | -0.02 | -0.44% | 4.55 | 4.57 | 4.55 | 25,000 |
| Mar 01 2024 | 4.57 | 0.02 | 0.44% | 4.56 | 4.61 | 4.55 | 2,600 |
| Feb 29 2024 | 4.55 | -0.09 | -1.94% | 4.64 | 4.64 | 4.52 | 6,600 |
| Feb 28 2024 | 4.64 | 0.00 | 0.00% | 4.64 | 4.64 | 4.52 | 59,900 |
| Feb 27 2024 | 4.64 | 0.02 | 0.43% | 4.63 | 4.64 | 4.59 | 1,700 |
| Feb 26 2024 | 4.62 | 0.02 | 0.43% | 4.63 | 4.70 | 4.58 | 7,400 |
| Feb 23 2024 | 4.60 | -0.03 | -0.65% | 4.64 | 4.64 | 4.57 | 1,800 |
| Feb 22 2024 | 4.63 | -0.02 | -0.43% | 4.66 | 4.66 | 4.59 | 1,800 |
| Feb 21 2024 | 4.65 | 0.04 | 0.87% | 4.63 | 4.69 | 4.63 | 13,700 |
| Feb 20 2024 | 4.61 | -0.04 | -0.86% | 4.61 | 4.64 | 4.56 | 6,000 |
| Feb 19 2024 | 4.65 | 0.07 | 1.53% | 4.58 | 4.65 | 4.56 | 7,500 |
| Feb 16 2024 | 4.58 | 0.01 | 0.22% | 4.57 | 4.63 | 4.57 | 2,700 |
| Feb 15 2024 | 4.57 | -0.01 | -0.22% | 4.62 | 4.62 | 4.57 | 2,800 |
| Feb 14 2024 | 4.58 | -0.04 | -0.87% | 4.56 | 4.60 | 4.56 | 2,000 |
