Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WQDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 8.4366 | -0.04 | -0.47% | 8.475 | 8.486 | 8.4104 | 43,113 |
| Jul 04 2024 | 8.4767 | 0.05 | 0.64% | 8.4366 | 8.4791 | 8.4366 | 3,777 |
| Jul 03 2024 | 8.4226 | 0.08 | 0.90% | 8.3977 | 8.4495 | 8.3826 | 91,576 |
| Jul 02 2024 | 8.3475 | -0.02 | -0.19% | 8.3468 | 8.364 | 8.3046 | 16,634 |
| Jul 01 2024 | 8.3634 | -0.01 | -0.17% | 8.422 | 8.422 | 8.3597 | 32,292 |
| Jun 28 2024 | 8.3775 | 0.03 | 0.41% | 8.3706 | 8.4045 | 8.3444 | 38,111 |
| Jun 27 2024 | 8.3436 | -0.02 | -0.29% | 8.3658 | 8.3698 | 8.3435 | 2,057 |
| Jun 26 2024 | 8.3679 | -0.04 | -0.49% | 8.4054 | 8.42 | 8.3597 | 64,688 |
| Jun 25 2024 | 8.4089 | -0.02 | -0.23% | 8.4174 | 8.4231 | 8.3983 | 7,919 |
| Jun 24 2024 | 8.428 | 0.04 | 0.52% | 8.3913 | 8.44 | 8.3913 | 4,535 |
| Jun 21 2024 | 8.3847 | -0.03 | -0.32% | 8.3939 | 8.4082 | 8.382 | 8,604 |
| Jun 20 2024 | 8.4119 | 0.00 | 0.00% | 8.4252 | 8.4463 | 8.4013 | 59,743 |
| Jun 19 2024 | 8.4122 | 0.01 | 0.11% | 8.4142 | 8.423 | 8.3922 | 14,821 |
| Jun 18 2024 | 8.4027 | 0.09 | 1.09% | 8.3582 | 8.4062 | 8.3582 | 1,008 |
| Jun 17 2024 | 8.3122 | 0.01 | 0.10% | 8.2973 | 8.3122 | 8.2713 | 24,754 |
| Jun 14 2024 | 8.3039 | -0.04 | -0.47% | 8.3552 | 8.3552 | 8.262 | 29,361 |
| Jun 13 2024 | 8.3435 | -0.09 | -1.12% | 8.4006 | 8.4006 | 8.3435 | 6,644 |
| Jun 12 2024 | 8.4376 | 0.14 | 1.71% | 8.3206 | 8.4427 | 8.3206 | 6,151 |
| Jun 11 2024 | 8.2956 | -0.07 | -0.87% | 8.3491 | 8.3491 | 8.26 | 105,600 |
| Jun 10 2024 | 8.3681 | 0.00 | 0.00% | 8.3681 | 8.3681 | 8.3681 | 0 |
| Jun 07 2024 | 8.3681 | -0.02 | -0.27% | 8.4055 | 8.4317 | 8.3597 | 30,979 |
| Jun 06 2024 | 8.3909 | 0.03 | 0.34% | 8.40 | 8.42 | 8.3909 | 23,328 |
| Jun 05 2024 | 8.3627 | 0.07 | 0.86% | 8.3295 | 8.40 | 8.3185 | 20,924 |
| Jun 04 2024 | 8.2913 | -0.01 | -0.12% | 8.3066 | 8.3279 | 8.2697 | 12,738 |
| Jun 03 2024 | 8.3009 | 0.06 | 0.79% | 8.3465 | 8.366 | 8.3009 | 14,010 |
| May 31 2024 | 8.2362 | 0.02 | 0.19% | 8.2286 | 8.28 | 8.2151 | 17,910 |
| May 30 2024 | 8.2208 | 0.04 | 0.43% | 8.1587 | 8.227 | 8.1587 | 13,887 |
| May 29 2024 | 8.1853 | -0.13 | -1.62% | 8.2508 | 8.2666 | 8.1853 | 12,269 |
| May 28 2024 | 8.32 | -0.01 | -0.15% | 8.3337 | 8.3515 | 8.32 | 9,577 |
| May 27 2024 | 8.3322 | 0.00 | 0.01% | 8.3045 | 8.3322 | 8.3045 | 2,376 |
| May 24 2024 | 8.3316 | 0.01 | 0.17% | 8.2589 | 8.3319 | 8.2589 | 15,779 |
| May 23 2024 | 8.3178 | -0.03 | -0.30% | 8.3699 | 8.3906 | 8.3178 | 9,538 |
| May 22 2024 | 8.3428 | -0.02 | -0.25% | 8.3541 | 8.3708 | 8.34 | 78,366 |
| May 21 2024 | 8.3634 | -0.01 | -0.10% | 8.3748 | 8.3791 | 8.3545 | 1,135 |
| May 20 2024 | 8.3719 | 0.03 | 0.39% | 8.3794 | 8.3794 | 8.3552 | 1,776 |
| May 17 2024 | 8.3395 | -0.04 | -0.43% | 8.363 | 8.3641 | 8.3357 | 3,763 |
| May 16 2024 | 8.3752 | 0.03 | 0.38% | 8.4014 | 8.4014 | 8.35 | 787 |
| May 15 2024 | 8.3439 | 0.11 | 1.28% | 8.2672 | 8.3439 | 8.2672 | 5,293 |
| May 14 2024 | 8.2386 | 0.00 | -0.05% | 8.2272 | 8.2511 | 8.21 | 11,739 |
| May 13 2024 | 8.2431 | 0.01 | 0.15% | 8.2213 | 8.2503 | 8.22 | 3,568 |
| May 10 2024 | 8.2306 | 0.07 | 0.87% | 8.2017 | 8.2306 | 8.2017 | 1,556 |
| May 09 2024 | 8.1595 | 0.07 | 0.81% | 8.1074 | 8.1595 | 8.1074 | 755 |
| May 08 2024 | 8.0937 | -0.03 | -0.32% | 8.0889 | 8.0977 | 8.0428 | 1,939 |
| May 07 2024 | 8.1193 | 0.06 | 0.69% | 8.10 | 8.1302 | 8.0677 | 2,954 |
| May 06 2024 | 8.0637 | 0.03 | 0.35% | 8.056 | 8.0907 | 8.0271 | 4,186 |
| May 03 2024 | 8.0354 | 0.14 | 1.72% | 7.9769 | 8.0778 | 7.9731 | 33,656 |
| May 02 2024 | 7.8992 | -0.03 | -0.41% | 7.9194 | 7.9235 | 7.883 | 38,724 |
| Apr 30 2024 | 7.9315 | -0.05 | -0.58% | 8.0042 | 8.0042 | 7.9315 | 12,446 |
| Apr 29 2024 | 7.9775 | 0.03 | 0.42% | 7.9564 | 7.9807 | 7.9427 | 50,831 |
| Apr 26 2024 | 7.944 | 0.08 | 0.96% | 7.9265 | 7.9646 | 7.9265 | 5,667 |
| Apr 25 2024 | 7.8681 | -0.06 | -0.72% | 7.9255 | 7.9468 | 7.8681 | 3,638 |
| Apr 24 2024 | 7.9249 | 0.01 | 0.09% | 7.9389 | 7.9441 | 7.9052 | 21,181 |
| Apr 23 2024 | 7.9176 | 0.11 | 1.35% | 7.8555 | 7.9307 | 7.8555 | 29,710 |
| Apr 22 2024 | 7.8122 | 0.03 | 0.35% | 7.8227 | 7.8227 | 7.7951 | 3,480 |
| Apr 19 2024 | 7.7847 | -0.04 | -0.55% | 7.7316 | 7.8067 | 7.7316 | 3,455 |
| Apr 18 2024 | 7.8281 | 0.05 | 0.60% | 7.8113 | 7.8281 | 7.80 | 1,042 |
| Apr 17 2024 | 7.7811 | -0.06 | -0.81% | 7.8199 | 7.84 | 7.7811 | 4,061 |
| Apr 16 2024 | 7.845 | -0.10 | -1.31% | 7.8449 | 7.845 | 7.8449 | 67 |
| Apr 15 2024 | 7.9488 | 0.00 | 0.02% | 7.96 | 7.9829 | 7.9487 | 8,132 |
| Apr 12 2024 | 7.9471 | -0.02 | -0.29% | 8.0439 | 8.0439 | 7.9188 | 10,028 |
| Apr 11 2024 | 7.9704 | -0.05 | -0.65% | 8.0081 | 8.0356 | 7.9704 | 4,654 |
| Apr 10 2024 | 8.0227 | -0.07 | -0.83% | 8.1359 | 8.1374 | 8.00 | 7,150 |
| Apr 09 2024 | 8.0899 | -0.03 | -0.40% | 8.11 | 8.1477 | 8.087 | 5,460 |
| Apr 08 2024 | 8.1227 | 0.04 | 0.55% | 8.0794 | 8.1227 | 8.0794 | 2,334 |
