Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VWCG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 48.4675 | -0.32 | -0.66% | 48.165 | 48.55 | 47.9375 | 1,203 |
| Jul 24 2024 | 48.7875 | -0.27 | -0.55% | 48.655 | 48.98 | 48.5225 | 29,492 |
| Jul 23 2024 | 49.055 | -0.10 | -0.20% | 49.25 | 49.3825 | 48.9525 | 3,059 |
| Jul 22 2024 | 49.1525 | 0.49 | 1.00% | 48.965 | 49.34 | 48.7875 | 3,134 |
| Jul 19 2024 | 48.665 | -0.50 | -1.02% | 48.85 | 48.92 | 48.625 | 8,952 |
| Jul 18 2024 | 49.1675 | -0.18 | -0.37% | 49.42 | 49.4375 | 49.165 | 10,801 |
| Jul 17 2024 | 49.35 | -0.02 | -0.03% | 49.285 | 49.5575 | 49.1625 | 8,773 |
| Jul 16 2024 | 49.365 | -0.28 | -0.56% | 49.32 | 49.45 | 49.175 | 8,153 |
| Jul 15 2024 | 49.6425 | -0.50 | -1.00% | 50.08 | 50.08 | 49.6225 | 15,082 |
| Jul 12 2024 | 50.145 | 0.64 | 1.29% | 49.595 | 50.18 | 48.925 | 3,298 |
| Jul 11 2024 | 49.5075 | 0.50 | 1.02% | 49.315 | 50.215 | 48.6525 | 7,368 |
| Jul 10 2024 | 49.0075 | 0.51 | 1.05% | 48.835 | 49.03 | 48.5475 | 45,292 |
| Jul 09 2024 | 48.50 | -0.57 | -1.16% | 49.095 | 49.095 | 48.42 | 507 |
| Jul 08 2024 | 49.0675 | 0.08 | 0.15% | 48.965 | 49.38 | 48.825 | 4,614 |
| Jul 05 2024 | 48.9925 | -0.06 | -0.13% | 49.275 | 49.9425 | 48.8125 | 5,677 |
| Jul 04 2024 | 49.055 | 0.35 | 0.72% | 48.835 | 49.085 | 48.7625 | 283 |
| Jul 03 2024 | 48.705 | 0.61 | 1.28% | 48.38 | 48.83 | 48.2875 | 31,195 |
| Jul 02 2024 | 48.09 | -0.21 | -0.44% | 48.115 | 48.1325 | 47.755 | 5,392 |
| Jul 01 2024 | 48.3025 | 0.26 | 0.55% | 48.97 | 48.97 | 48.2325 | 11,880 |
| Jun 28 2024 | 48.04 | -0.05 | -0.09% | 48.085 | 48.2075 | 47.965 | 9,844 |
| Jun 27 2024 | 48.085 | -0.10 | -0.20% | 48.265 | 48.365 | 48.08 | 33,634 |
| Jun 26 2024 | 48.18 | -0.36 | -0.74% | 48.915 | 48.915 | 48.04 | 44,048 |
| Jun 25 2024 | 48.5375 | -0.30 | -0.62% | 48.89 | 48.89 | 48.41 | 1,262 |
| Jun 24 2024 | 48.84 | 0.63 | 1.30% | 48.125 | 48.9425 | 48.125 | 3,297 |
| Jun 21 2024 | 48.2125 | -0.51 | -1.04% | 48.28 | 48.36 | 48.0125 | 2,471 |
| Jun 20 2024 | 48.72 | 0.32 | 0.67% | 48.46 | 49.12 | 48.1525 | 3,452 |
| Jun 19 2024 | 48.395 | -0.02 | -0.03% | 48.47 | 48.525 | 48.2825 | 913 |
| Jun 18 2024 | 48.41 | 0.38 | 0.79% | 48.395 | 48.5025 | 48.08 | 17,192 |
| Jun 17 2024 | 48.03 | 0.13 | 0.27% | 47.85 | 48.06 | 47.8225 | 2,124 |
| Jun 14 2024 | 47.90 | -0.71 | -1.45% | 47.95 | 48.00 | 47.6175 | 15,578 |
| Jun 13 2024 | 48.605 | -0.97 | -1.95% | 49.245 | 49.265 | 48.5775 | 13 |
| Jun 12 2024 | 49.57 | 0.98 | 2.01% | 48.90 | 50.025 | 48.8275 | 959 |
| Jun 11 2024 | 48.595 | -0.45 | -0.91% | 49.175 | 49.2775 | 48.335 | 5,265 |
| Jun 10 2024 | 49.04 | -0.50 | -1.01% | 48.925 | 49.075 | 48.7775 | 2,584 |
| Jun 07 2024 | 49.54 | -0.42 | -0.84% | 49.825 | 50.5325 | 48.9025 | 14,605 |
| Jun 06 2024 | 49.96 | 0.34 | 0.68% | 50.00 | 50.8325 | 49.8375 | 9,787 |
| Jun 05 2024 | 49.6225 | 0.44 | 0.90% | 49.41 | 49.81 | 49.3625 | 77,416 |
| Jun 04 2024 | 49.18 | -0.30 | -0.61% | 49.41 | 49.41 | 48.9425 | 2,147 |
| Jun 03 2024 | 49.48 | 0.37 | 0.75% | 49.64 | 49.64 | 49.215 | 2,030 |
| May 31 2024 | 49.1125 | 0.13 | 0.26% | 49.19 | 49.355 | 48.7875 | 1,792 |
| May 30 2024 | 48.9875 | 0.43 | 0.88% | 48.50 | 49.005 | 48.38 | 116,326 |
| May 29 2024 | 48.56 | -0.78 | -1.59% | 48.825 | 48.8925 | 48.525 | 4,103 |
| May 28 2024 | 49.3425 | -0.06 | -0.12% | 49.94 | 49.94 | 49.195 | 7,135 |
| May 24 2024 | 49.40 | 0.07 | 0.15% | 48.965 | 49.42 | 48.795 | 3,514 |
| May 23 2024 | 49.325 | -0.02 | -0.03% | 49.54 | 49.6575 | 49.22 | 1,218 |
| May 22 2024 | 49.34 | -0.23 | -0.46% | 49.245 | 49.405 | 49.21 | 2,014 |
| May 21 2024 | 49.57 | -0.18 | -0.36% | 49.615 | 49.675 | 49.34 | 7,048 |
| May 20 2024 | 49.7475 | 0.16 | 0.32% | 49.865 | 49.865 | 49.6475 | 1,029 |
| May 17 2024 | 49.59 | -0.04 | -0.08% | 49.60 | 49.6425 | 49.30 | 2,946 |
| May 16 2024 | 49.63 | -0.06 | -0.12% | 49.755 | 49.79 | 49.5775 | 1,681 |
| May 15 2024 | 49.69 | 0.51 | 1.04% | 49.535 | 49.7625 | 49.26 | 3,022 |
| May 14 2024 | 49.1775 | 0.23 | 0.48% | 48.965 | 49.2325 | 48.75 | 12,634 |
| May 13 2024 | 48.945 | 0.06 | 0.13% | 48.97 | 49.0475 | 48.8775 | 7,685 |
| May 10 2024 | 48.88 | 0.34 | 0.69% | 48.605 | 48.995 | 48.605 | 3,853 |
| May 09 2024 | 48.545 | 0.33 | 0.69% | 48.29 | 48.6075 | 48.24 | 18,512 |
| May 08 2024 | 48.2125 | 0.06 | 0.12% | 48.16 | 48.2925 | 47.9825 | 5,396 |
| May 07 2024 | 48.155 | 0.87 | 1.83% | 47.85 | 48.1925 | 47.6825 | 12,290 |
| May 03 2024 | 47.29 | 0.53 | 1.14% | 47.065 | 47.7325 | 46.9525 | 2,057 |
| May 02 2024 | 46.7575 | 0.33 | 0.71% | 46.765 | 46.9375 | 46.6025 | 660 |
| May 01 2024 | 46.43 | -0.21 | -0.44% | 46.60 | 46.60 | 46.3875 | 980 |
| Apr 30 2024 | 46.635 | -0.62 | -1.31% | 47.38 | 47.38 | 46.635 | 1,576 |
| Apr 29 2024 | 47.255 | 0.23 | 0.49% | 47.295 | 47.30 | 47.125 | 1,427 |
