Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Worldline Sa ADR (OP: WRDLY )

5.740 -0.490 (-7.87%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 8.610 8.680 8.530 8.645 12,692 +0.00(+0.06%)
Dec 28, 2023 8.610 8.730 8.510 8.640 24,722 -0.15(-1.76%)
Dec 27, 2023 8.780 8.830 8.755 8.795 13,056 +0.23(+2.69%)
Dec 26, 2023 8.540 8.570 8.380 8.565 15,145 +0.05(+0.54%)
Dec 22, 2023 8.460 8.520 8.400 8.519 15,952 -0.14(-1.63%)
Dec 21, 2023 8.590 8.660 8.510 8.660 26,692 +0.12(+1.38%)
Dec 20, 2023 8.530 8.669 8.530 8.543 11,905 -0.48(-5.28%)
Dec 19, 2023 8.960 9.018 8.860 9.018 32,737 +0.72(+8.66%)
Dec 18, 2023 8.430 8.430 8.300 8.300 47,995 -0.10(-1.19%)
Dec 15, 2023 8.450 8.450 8.260 8.400 15,196 -0.11(-1.29%)
Dec 14, 2023 8.461 8.510 8.356 8.510 33,776 +0.25(+3.03%)
Dec 13, 2023 8.062 8.260 8.000 8.260 13,195 +0.03(+0.35%)
Dec 12, 2023 8.370 8.400 8.230 8.232 31,194 -0.23(-2.76%)
Dec 11, 2023 8.340 8.510 8.330 8.465 100,228 +0.11(+1.27%)
Dec 08, 2023 8.380 8.390 8.250 8.359 19,328 -0.07(-0.84%)
Dec 07, 2023 8.490 8.500 8.220 8.430 45,486 -0.06(-0.66%)
Dec 06, 2023 8.440 8.570 8.410 8.486 127,731 +0.42(+5.15%)
Dec 05, 2023 8.080 8.130 8.000 8.070 35,469 -0.02(-0.25%)
Dec 04, 2023 8.060 8.182 8.030 8.090 789,171 -0.10(-1.22%)
Dec 01, 2023 8.090 8.540 8.010 8.190 199,663 +0.48(+6.23%)
Nov 30, 2023 7.610 7.770 7.560 7.710 102,876 +0.15(+1.98%)
Nov 29, 2023 7.565 7.670 7.535 7.560 141,643 +0.27(+3.70%)
Nov 28, 2023 7.280 7.390 7.250 7.290 47,148 -0.06(-0.82%)
Nov 27, 2023 7.430 7.430 7.350 7.350 256,260 -0.10(-1.34%)
Nov 24, 2023 7.290 7.640 7.280 7.450 278,148 +0.07(+0.95%)
Nov 22, 2023 7.345 7.440 7.310 7.380 26,077 +0.00(+0.07%)
Nov 21, 2023 7.335 7.408 7.330 7.375 35,652 -0.11(-1.40%)
Nov 20, 2023 7.370 7.560 7.370 7.480 93,868 +0.09(+1.22%)
Nov 17, 2023 7.380 7.560 7.220 7.390 27,319 -0.11(-1.47%)
Nov 16, 2023 7.530 7.580 7.340 7.500 131,635 -0.18(-2.34%)
Nov 15, 2023 7.620 7.780 7.600 7.680 20,742 +0.25(+3.36%)
Nov 14, 2023 7.390 7.550 7.370 7.430 58,043 +0.69(+10.24%)
Nov 13, 2023 6.700 6.830 6.700 6.740 183,610 -0.05(-0.81%)
Nov 10, 2023 6.830 6.840 6.700 6.795 36,270 -0.50(-6.85%)
Nov 09, 2023 7.365 7.365 7.210 7.295 70,857 +0.00(+0.07%)
Nov 08, 2023 6.970 7.290 6.830 7.290 110,995 +0.45(+6.58%)
Nov 07, 2023 6.750 6.930 6.742 6.840 36,055 -0.12(-1.79%)
Nov 06, 2023 7.160 7.190 6.950 6.965 63,230 -0.32(-4.33%)
Nov 03, 2023 7.400 7.463 7.270 7.280 68,412 +0.47(+6.90%)
Nov 02, 2023 6.918 6.920 6.710 6.810 39,665 +0.32(+4.93%)
Nov 01, 2023 6.343 6.500 6.290 6.490 103,060 +0.19(+3.02%)
Oct 31, 2023 6.290 6.380 6.235 6.300 81,946 +0.16(+2.61%)
Oct 30, 2023 5.890 6.170 5.866 6.140 304,809 +0.11(+1.82%)
Oct 27, 2023 5.900 6.160 5.835 6.030 226,681 +0.44(+7.87%)
Oct 26, 2023 5.270 5.590 5.210 5.590 166,909 +0.54(+10.69%)
Oct 25, 2023 5.180 5.200 4.930 5.050 259,510 -7.24(-58.91%)
Oct 24, 2023 12.20 12.33 12.14 12.29 94,163 -0.25(-1.95%)
Oct 23, 2023 12.14 12.62 12.07 12.54 115,490 -0.23(-1.84%)
Oct 20, 2023 12.62 12.83 12.62 12.77 74,967 +0.00(+0.00%)
Oct 19, 2023 12.67 12.84 12.54 12.77 52,950 +0.29(+2.32%)
Oct 18, 2023 12.64 12.75 12.48 12.48 102,160 -0.03(-0.24%)
Oct 17, 2023 12.14 12.58 12.14 12.51 272,571 +0.10(+0.81%)
Oct 16, 2023 12.27 12.48 12.28 12.41 225,218 +0.50(+4.20%)
Oct 13, 2023 12.17 12.17 11.86 11.91 36,932 -0.67(-5.33%)
Oct 12, 2023 12.57 12.67 12.45 12.58 39,681 -0.20(-1.56%)
Oct 11, 2023 12.92 12.98 12.70 12.78 65,263 +0.09(+0.71%)
Oct 10, 2023 12.66 12.90 12.66 12.69 159,305 +0.14(+1.14%)
Oct 09, 2023 12.62 12.66 12.48 12.55 57,726 -0.60(-4.55%)
Oct 06, 2023 12.96 13.21 12.90 13.14 81,971 +0.12(+0.88%)
Oct 05, 2023 13.15 13.16 12.99 13.03 50,401 +0.04(+0.29%)
Oct 04, 2023 12.95 13.09 12.84 12.99 37,415 +0.11(+0.87%)
Oct 03, 2023 12.89 13.03 12.88 12.88 38,180 -0.59(-4.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.