Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
W791S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 1.725 | -0.09 | -4.96% | 1.84 | 1.84 | 1.675 | 0 |
| Jun 19 2024 | 1.815 | 0.01 | 0.55% | 1.79 | 1.825 | 1.735 | 0 |
| Jun 18 2024 | 1.805 | -0.15 | -7.67% | 1.88 | 1.925 | 1.795 | 0 |
| Jun 17 2024 | 1.955 | -0.09 | -4.40% | 2.04 | 2.05 | 1.925 | 620 |
| Jun 14 2024 | 2.045 | 0.35 | 20.65% | 1.69 | 2.105 | 1.68 | 4,050 |
| Jun 13 2024 | 1.695 | 0.21 | 14.14% | 1.51 | 1.735 | 1.48 | 500 |
| Jun 12 2024 | 1.485 | -0.16 | -9.73% | 1.61 | 1.665 | 1.435 | 0 |
| Jun 11 2024 | 1.645 | 0.13 | 8.58% | 1.53 | 1.665 | 1.50 | 770 |
| Jun 10 2024 | 1.515 | 0.00 | 0.00% | 1.515 | 1.515 | 1.515 | 0 |
| Jun 07 2024 | 1.515 | 0.11 | 7.83% | 1.43 | 1.565 | 1.41 | 0 |
| Jun 06 2024 | 1.405 | 0.01 | 0.72% | 1.37 | 1.415 | 1.345 | 0 |
| Jun 05 2024 | 1.395 | -0.07 | -4.78% | 1.40 | 1.495 | 1.385 | 0 |
| Jun 04 2024 | 1.465 | 0.05 | 3.53% | 1.43 | 1.565 | 1.385 | 1,060 |
| Jun 03 2024 | 1.415 | -0.03 | -2.08% | 1.33 | 1.415 | 1.255 | 0 |
| May 31 2024 | 1.445 | 0.07 | 5.09% | 1.36 | 1.455 | 1.315 | 0 |
| May 30 2024 | 1.375 | -0.01 | -0.72% | 1.40 | 1.435 | 1.355 | 0 |
| May 29 2024 | 1.385 | 0.06 | 4.53% | 1.36 | 1.405 | 1.305 | 0 |
| May 28 2024 | 1.325 | 0.04 | 3.11% | 1.29 | 1.335 | 1.205 | 0 |
| May 27 2024 | 1.285 | -0.04 | -3.02% | 1.29 | 1.305 | 1.275 | 0 |
| May 24 2024 | 1.325 | -0.01 | -0.75% | 1.40 | 1.42 | 1.295 | 0 |
| May 23 2024 | 1.335 | -0.13 | -8.87% | 1.45 | 1.46 | 1.325 | 0 |
| May 22 2024 | 1.465 | 0.06 | 4.27% | 1.40 | 1.475 | 1.38 | 0 |
| May 21 2024 | 1.405 | 0.10 | 7.66% | 1.31 | 1.435 | 1.305 | 920 |
| May 20 2024 | 1.305 | -0.04 | -2.97% | 1.32 | 1.345 | 1.285 | 0 |
| May 17 2024 | 1.345 | 0.04 | 3.07% | 1.35 | 1.44 | 1.325 | 850 |
| May 16 2024 | 1.305 | 0.06 | 4.82% | 1.21 | 1.325 | 1.20 | 0 |
| May 15 2024 | 1.245 | -0.09 | -6.74% | 1.33 | 1.355 | 1.235 | 960 |
| May 14 2024 | 1.335 | -0.07 | -4.98% | 1.41 | 1.425 | 1.335 | 0 |
| May 13 2024 | 1.405 | 0.01 | 0.72% | 1.38 | 1.415 | 1.355 | 150 |
| May 10 2024 | 1.395 | -0.06 | -4.12% | 1.44 | 1.44 | 1.355 | 300 |
| May 09 2024 | 1.455 | -0.06 | -3.96% | 1.52 | 1.555 | 1.435 | 0 |
| May 08 2024 | 1.515 | -0.11 | -6.77% | 1.64 | 1.64 | 1.435 | 260 |
| May 07 2024 | 1.625 | -0.04 | -2.40% | 1.66 | 1.675 | 1.585 | 310 |
| May 06 2024 | 1.665 | -0.05 | -2.63% | 1.69 | 1.73 | 1.635 | 0 |
| May 03 2024 | 1.71 | -0.18 | -9.52% | 1.87 | 1.875 | 1.67 | 2,500 |
| May 02 2024 | 1.89 | -0.11 | -5.26% | 2.02 | 2.02 | 1.865 | 200 |
| Apr 30 2024 | 1.995 | -0.02 | -0.75% | 1.99 | 2.015 | 1.925 | 0 |
| Apr 29 2024 | 2.01 | 0.04 | 2.03% | 1.94 | 2.025 | 1.93 | 0 |
| Apr 26 2024 | 1.97 | -0.48 | -19.43% | 2.195 | 2.205 | 1.955 | 400 |
| Apr 25 2024 | 2.445 | 0.02 | 0.82% | 2.405 | 2.515 | 2.405 | 0 |
| Apr 24 2024 | 2.425 | -0.01 | -0.21% | 2.40 | 2.445 | 2.365 | 0 |
| Apr 23 2024 | 2.43 | 0.01 | 0.41% | 2.43 | 2.485 | 2.41 | 0 |
| Apr 22 2024 | 2.42 | -0.03 | -1.22% | 2.405 | 2.465 | 2.39 | 0 |
| Apr 19 2024 | 2.45 | 0.08 | 3.38% | 2.485 | 2.535 | 2.40 | 0 |
| Apr 18 2024 | 2.37 | -0.01 | -0.42% | 2.36 | 2.425 | 2.34 | 0 |
| Apr 17 2024 | 2.38 | -0.04 | -1.65% | 2.38 | 2.435 | 2.285 | 0 |
| Apr 16 2024 | 2.42 | 0.16 | 6.84% | 2.42 | 2.435 | 2.375 | 29 |
| Apr 15 2024 | 2.265 | -0.03 | -1.31% | 2.32 | 2.32 | 2.185 | 0 |
| Apr 12 2024 | 2.295 | 0.01 | 0.44% | 2.24 | 2.335 | 2.155 | 0 |
| Apr 11 2024 | 2.285 | 0.07 | 3.16% | 2.21 | 2.335 | 2.195 | 70 |
| Apr 10 2024 | 2.215 | 0.09 | 4.24% | 2.115 | 2.325 | 2.075 | 280 |
| Apr 09 2024 | 2.125 | 0.07 | 3.41% | 2.075 | 2.175 | 2.065 | 0 |
| Apr 08 2024 | 2.055 | -0.10 | -4.64% | 2.125 | 2.145 | 2.005 | 150 |
| Apr 05 2024 | 2.155 | 0.10 | 4.87% | 2.165 | 2.25 | 2.135 | 330 |
| Apr 04 2024 | 2.055 | -0.12 | -5.52% | 2.175 | 2.185 | 2.025 | 150 |
| Apr 03 2024 | 2.175 | -0.17 | -7.25% | 2.385 | 2.385 | 2.175 | 200 |
| Apr 02 2024 | 2.345 | 0.05 | 2.18% | 2.295 | 2.345 | 2.24 | 200 |
| Mar 28 2024 | 2.295 | 0.03 | 1.32% | 2.245 | 2.325 | 2.245 | 0 |
| Mar 27 2024 | 2.265 | -0.08 | -3.41% | 2.345 | 2.345 | 2.245 | 0 |
| Mar 26 2024 | 2.345 | -0.08 | -3.30% | 2.445 | 2.465 | 2.345 | 0 |
| Mar 25 2024 | 2.425 | 0.01 | 0.41% | 2.42 | 2.495 | 2.405 | 0 |
