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

Worldline Sa ADR (OP: WRDLY )

5.960 -0.060 (-1.00%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 23, 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 (%)
Mar 28, 2024 6.085 6.124 6.124 6.142 10,507 +0.20(+3.40%)
Mar 27, 2024 5.900 5.940 5.860 5.940 151,917 -0.19(-3.10%)
Mar 26, 2024 6.095 6.140 6.050 6.130 36,408 +0.12(+2.08%)
Mar 25, 2024 5.995 6.020 5.931 6.005 69,218 +0.21(+3.71%)
Mar 22, 2024 5.735 5.790 5.720 5.790 78,748 +0.14(+2.48%)
Mar 21, 2024 5.590 5.650 5.590 5.650 31,686 +0.14(+2.54%)
Mar 20, 2024 5.310 5.510 5.310 5.510 8,795 +0.10(+1.85%)
Mar 19, 2024 5.340 5.430 5.310 5.410 9,165 -0.10(-1.81%)
Mar 18, 2024 5.530 5.560 5.450 5.510 23,766 -0.17(-2.99%)
Mar 15, 2024 5.360 5.700 5.360 5.680 11,393 +0.27(+4.99%)
Mar 14, 2024 5.492 5.492 5.410 5.410 19,461 -0.13(-2.35%)
Mar 13, 2024 5.760 5.760 5.510 5.540 6,326 -0.14(-2.55%)
Mar 12, 2024 5.598 5.700 5.598 5.685 7,558 +0.15(+2.71%)
Mar 11, 2024 5.550 5.559 5.490 5.535 24,587 -0.18(-3.23%)
Mar 08, 2024 5.755 5.830 5.720 5.720 24,993 +0.08(+1.42%)
Mar 07, 2024 5.665 5.700 5.590 5.640 37,584 +0.16(+2.92%)
Mar 06, 2024 5.610 5.610 5.440 5.480 23,668 -0.29(-5.03%)
Mar 05, 2024 5.822 5.855 5.770 5.770 14,265 -0.03(-0.52%)
Mar 04, 2024 5.780 5.820 5.770 5.800 12,236 -0.11(-1.78%)
Mar 01, 2024 5.840 5.930 5.830 5.905 7,531 +0.16(+2.70%)
Feb 29, 2024 5.742 5.780 5.710 5.750 47,459 -0.18(-3.04%)
Feb 28, 2024 5.980 5.980 5.910 5.930 19,936 -0.65(-9.88%)
Feb 27, 2024 6.528 6.640 6.490 6.580 42,050 +0.16(+2.54%)
Feb 26, 2024 6.330 6.417 6.290 6.417 67,112 +0.15(+2.34%)
Feb 23, 2024 6.185 6.280 6.160 6.270 75,517 +0.03(+0.44%)
Feb 22, 2024 6.188 6.269 6.150 6.242 18,724 +0.00(+0.04%)
Feb 21, 2024 6.165 6.240 6.130 6.240 7,013 +0.05(+0.88%)
Feb 20, 2024 6.180 6.230 6.140 6.186 115,468 -0.26(-4.03%)
Feb 16, 2024 6.460 6.499 6.390 6.445 17,555 +0.03(+0.39%)
Feb 15, 2024 6.430 6.480 6.380 6.420 7,775 +0.08(+1.26%)
Feb 14, 2024 6.380 6.469 6.340 6.340 7,329 +0.04(+0.63%)
Feb 13, 2024 6.340 6.340 6.210 6.300 8,084 -0.23(-3.52%)
Feb 12, 2024 6.454 6.530 6.454 6.530 16,203 +0.04(+0.62%)
Feb 09, 2024 6.390 6.500 6.320 6.490 12,436 +0.17(+2.77%)
Feb 08, 2024 6.280 6.340 6.211 6.315 14,377 +0.01(+0.08%)
Feb 07, 2024 6.350 6.460 6.250 6.310 50,926 -0.16(-2.47%)
Feb 06, 2024 6.365 6.470 6.310 6.470 9,767 +0.00(+0.00%)
Feb 05, 2024 6.500 6.570 6.440 6.470 39,255 -0.12(-1.82%)
Feb 02, 2024 6.652 6.652 6.590 6.590 11,267 +0.06(+0.90%)
Feb 01, 2024 6.670 6.670 6.510 6.531 9,256 -0.22(-3.24%)
Jan 31, 2024 6.835 6.880 6.740 6.750 9,717 -0.05(-0.74%)
Jan 30, 2024 6.855 6.910 6.770 6.800 629,727 -0.15(-2.16%)
Jan 29, 2024 6.860 7.020 6.860 6.950 31,801 -0.09(-1.28%)
Jan 26, 2024 7.090 7.210 7.040 7.040 11,425 -0.46(-6.10%)
Jan 25, 2024 7.520 7.545 7.370 7.497 5,550 -0.09(-1.22%)
Jan 24, 2024 7.600 7.740 7.580 7.590 13,844 +0.26(+3.55%)
Jan 23, 2024 7.260 7.370 7.250 7.330 8,487 +0.27(+3.81%)
Jan 22, 2024 7.235 7.250 7.060 7.061 39,394 -0.08(-1.17%)
Jan 19, 2024 7.110 7.180 7.037 7.145 15,987 -0.07(-1.01%)
Jan 18, 2024 7.165 7.290 7.050 7.218 123,777 +0.14(+1.95%)
Jan 17, 2024 6.980 7.150 6.980 7.080 52,312 -0.39(-5.22%)
Jan 16, 2024 7.080 7.880 6.980 7.470 65,174 +0.09(+1.29%)
Jan 12, 2024 7.590 7.590 7.290 7.375 14,800 -0.28(-3.59%)
Jan 11, 2024 7.780 7.803 7.650 7.650 24,184 -0.11(-1.40%)
Jan 10, 2024 7.758 7.810 7.580 7.758 38,410 -0.34(-4.22%)
Jan 09, 2024 8.070 8.100 7.930 8.100 15,188 +0.12(+1.50%)
Jan 08, 2024 7.870 7.990 7.800 7.980 33,836 +0.27(+3.50%)
Jan 05, 2024 7.800 7.900 7.710 7.710 15,877 +0.00(+0.00%)
Jan 04, 2024 7.770 7.880 7.710 7.710 12,320 -0.12(-1.60%)
Jan 03, 2024 7.960 7.970 7.800 7.835 21,225 -0.53(-6.39%)
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.