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

Worldline Sa ADR (OP: WRDLY )

3.310 -0.105 (-3.07%)
Streaming Delayed Price Updated: 2:55 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.385 3.385 3.310 3.310 5,797 -0.10(-3.07%)
Nov 26, 2024 3.470 3.470 3.380 3.415 13,804 +0.08(+2.55%)
Nov 25, 2024 3.240 3.332 3.233 3.330 15,210 +0.19(+6.05%)
Nov 22, 2024 3.160 3.180 3.130 3.140 1,933 -0.18(-5.42%)
Nov 21, 2024 3.252 3.330 3.252 3.320 8,185 -0.23(-6.48%)
Nov 20, 2024 3.550 3.630 3.530 3.550 9,780 +0.06(+1.72%)
Nov 19, 2024 3.340 3.490 3.340 3.490 10,314 +0.09(+2.60%)
Nov 18, 2024 3.380 3.460 3.380 3.401 9,736 +0.03(+0.93%)
Nov 15, 2024 3.371 3.420 3.360 3.370 28,792 +0.12(+3.64%)
Nov 14, 2024 3.280 3.320 3.250 3.252 29,458 +0.04(+1.14%)
Nov 13, 2024 3.250 3.250 3.182 3.215 8,345 -0.01(-0.16%)
Nov 12, 2024 3.260 3.260 3.205 3.220 14,522 -0.15(-4.31%)
Nov 11, 2024 3.360 3.390 3.340 3.365 16,673 -0.02(-0.74%)
Nov 08, 2024 3.420 3.424 3.380 3.390 15,293 -0.15(-4.24%)
Nov 07, 2024 3.440 3.540 3.440 3.540 9,778 +0.30(+9.26%)
Nov 06, 2024 3.380 3.380 3.240 3.240 5,440 -0.18(-5.26%)
Nov 05, 2024 3.480 3.480 3.420 3.420 2,461 +0.05(+1.48%)
Nov 04, 2024 3.376 3.440 3.370 3.370 2,432 -0.01(-0.44%)
Nov 01, 2024 3.397 3.397 3.340 3.385 2,444 +0.00(+0.15%)
Oct 31, 2024 3.503 3.503 3.360 3.380 4,275 +0.15(+4.64%)
Oct 30, 2024 3.320 3.320 3.230 3.230 64,584 -0.10(-2.86%)
Oct 29, 2024 3.320 3.325 3.300 3.325 7,131 -0.01(-0.45%)
Oct 28, 2024 3.330 3.400 3.320 3.340 198,072 +0.04(+1.21%)
Oct 25, 2024 3.370 3.370 3.297 3.300 18,878 -0.02(-0.60%)
Oct 24, 2024 3.300 3.320 3.300 3.320 1,394 -0.12(-3.42%)
Oct 23, 2024 3.470 3.470 3.400 3.438 8,626 -0.04(-1.22%)
Oct 22, 2024 3.460 3.500 3.410 3.480 13,679 +0.22(+6.75%)
Oct 21, 2024 3.320 3.320 3.250 3.260 11,700 -0.06(-1.81%)
Oct 18, 2024 3.320 3.340 3.300 3.320 59,054 -0.03(-0.75%)
Oct 17, 2024 3.420 3.420 3.341 3.345 45,060 -0.09(-2.76%)
Oct 16, 2024 3.470 3.480 3.360 3.440 182,587 -0.09(-2.55%)
Oct 15, 2024 3.625 3.625 3.530 3.530 9,968 +0.05(+1.44%)
Oct 14, 2024 3.515 3.515 3.480 3.480 8,654 -0.06(-1.69%)
Oct 11, 2024 3.540 3.555 3.510 3.540 2,841 +0.04(+1.14%)
Oct 10, 2024 3.460 3.530 3.460 3.500 23,156 +0.08(+2.34%)
Oct 09, 2024 3.408 3.460 3.408 3.420 4,066 +0.09(+2.70%)
Oct 08, 2024 3.315 3.330 3.300 3.330 4,585 -0.05(-1.48%)
Oct 07, 2024 3.370 3.380 3.330 3.380 5,249 -0.01(-0.29%)
Oct 04, 2024 3.370 3.390 3.355 3.390 1,986 +0.06(+1.80%)
Oct 03, 2024 3.350 3.360 3.320 3.330 9,275 -0.15(-4.31%)
Oct 02, 2024 3.470 3.480 3.470 3.480 40,746 -0.10(-2.79%)
Oct 01, 2024 3.620 3.620 3.500 3.580 26,387 -0.04(-0.97%)
Sep 30, 2024 3.635 3.640 3.550 3.615 52,176 -0.09(-2.56%)
Sep 27, 2024 3.810 3.820 3.710 3.710 26,497 +0.21(+6.03%)
Sep 26, 2024 3.430 3.530 3.430 3.499 143,301 +0.19(+5.71%)
Sep 25, 2024 3.340 3.340 3.310 3.310 228,694 -0.16(-4.61%)
Sep 24, 2024 3.460 3.470 3.390 3.470 159,319 +0.22(+6.77%)
Sep 23, 2024 3.250 3.300 3.240 3.250 251,752 -0.12(-3.56%)
Sep 20, 2024 3.350 3.400 3.310 3.370 126,732 -0.10(-2.87%)
Sep 19, 2024 3.480 3.480 3.440 3.470 3,271 +0.16(+4.82%)
Sep 18, 2024 3.350 3.400 3.310 3.310 16,764 -0.08(-2.36%)
Sep 17, 2024 3.470 3.470 3.390 3.390 8,679 -0.02(-0.59%)
Sep 16, 2024 3.450 3.470 3.385 3.410 73,393 -0.53(-13.45%)
Sep 13, 2024 3.780 3.960 3.780 3.940 20,087 -0.69(-14.90%)
Sep 12, 2024 4.572 4.635 4.572 4.630 4,205 +0.16(+3.46%)
Sep 11, 2024 4.430 4.520 4.350 4.475 3,377 -0.16(-3.35%)
Sep 10, 2024 4.600 4.660 4.600 4.630 11,335 -0.01(-0.22%)
Sep 09, 2024 4.632 4.690 4.632 4.640 1,323 +0.05(+1.09%)
Sep 06, 2024 4.660 4.700 4.590 4.590 8,163 -0.08(-1.73%)
Sep 05, 2024 4.736 4.736 4.670 4.671 1,905 +0.13(+2.76%)
Sep 04, 2024 4.528 4.580 4.500 4.545 3,592 +0.10(+2.36%)
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.