Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VWRD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 135.64 | -0.20 | -0.15% | 135.40 | 136.70 | 135.10 | 24,630 |
| Jul 15 2024 | 135.84 | -0.10 | -0.07% | 135.54 | 136.14 | 135.505 | 19,306 |
| Jul 12 2024 | 135.935 | 1.16 | 0.86% | 134.85 | 135.9559 | 134.655 | 17,029 |
| Jul 11 2024 | 134.775 | 0.38 | 0.28% | 135.16 | 136.325 | 134.76 | 37,145 |
| Jul 10 2024 | 134.40 | 0.74 | 0.55% | 133.90 | 134.40 | 133.815 | 8,199 |
| Jul 09 2024 | 133.66 | -0.05 | -0.04% | 134.00 | 134.035 | 133.565 | 6,639 |
| Jul 08 2024 | 133.71 | 0.37 | 0.28% | 133.46 | 134.05 | 133.425 | 6,828 |
| Jul 05 2024 | 133.34 | 0.10 | 0.08% | 133.44 | 133.925 | 132.875 | 20,857 |
| Jul 04 2024 | 133.24 | 0.48 | 0.36% | 133.08 | 133.445 | 133.08 | 23,488 |
| Jul 03 2024 | 132.76 | 1.29 | 0.99% | 132.11 | 133.37 | 132.09 | 55,209 |
| Jul 02 2024 | 131.465 | 0.34 | 0.26% | 131.09 | 131.475 | 130.625 | 5,862 |
| Jul 01 2024 | 131.12 | -0.65 | -0.49% | 131.76 | 131.885 | 130.83 | 49,554 |
| Jun 28 2024 | 131.77 | 0.64 | 0.48% | 131.76 | 132.93 | 131.48 | 16,596 |
| Jun 27 2024 | 131.135 | 0.25 | 0.19% | 131.09 | 132.395 | 130.96 | 13,757 |
| Jun 26 2024 | 130.88 | -0.31 | -0.24% | 131.58 | 131.78 | 130.665 | 25,568 |
| Jun 25 2024 | 131.19 | -0.40 | -0.30% | 131.23 | 131.28 | 130.86 | 22,076 |
| Jun 24 2024 | 131.59 | 0.79 | 0.60% | 130.92 | 131.81 | 130.90 | 20,252 |
| Jun 21 2024 | 130.80 | -0.83 | -0.63% | 131.33 | 132.57 | 130.535 | 13,333 |
| Jun 20 2024 | 131.63 | 0.14 | 0.11% | 131.79 | 133.445 | 131.485 | 14,525 |
| Jun 19 2024 | 131.49 | 0.24 | 0.18% | 131.60 | 131.705 | 131.48 | 6,973 |
| Jun 18 2024 | 131.25 | 0.96 | 0.74% | 131.15 | 131.43 | 130.725 | 5,789 |
| Jun 17 2024 | 130.29 | 0.32 | 0.25% | 130.25 | 130.47 | 129.895 | 9,586 |
| Jun 14 2024 | 129.97 | -0.25 | -0.19% | 130.52 | 130.725 | 129.42 | 55,089 |
| Jun 13 2024 | 130.22 | -1.98 | -1.50% | 131.04 | 132.525 | 130.115 | 16,359 |
| Jun 12 2024 | 132.20 | 2.16 | 1.66% | 130.66 | 133.845 | 130.615 | 23,889 |
| Jun 11 2024 | 130.045 | -0.47 | -0.36% | 130.62 | 130.95 | 129.52 | 8,250 |
| Jun 10 2024 | 130.51 | -0.24 | -0.18% | 130.16 | 130.51 | 129.92 | 10,473 |
| Jun 07 2024 | 130.75 | -0.28 | -0.21% | 131.26 | 131.265 | 129.95 | 4,788 |
| Jun 06 2024 | 131.03 | 0.65 | 0.50% | 130.93 | 131.145 | 130.765 | 6,331 |
| Jun 05 2024 | 130.38 | 1.46 | 1.13% | 129.68 | 130.39 | 129.555 | 24,595 |
| Jun 04 2024 | 128.92 | -0.52 | -0.40% | 129.29 | 130.17 | 128.615 | 18,621 |
| Jun 03 2024 | 129.44 | 1.46 | 1.14% | 130.01 | 130.45 | 129.22 | 107,693 |
| May 31 2024 | 127.985 | -0.76 | -0.59% | 128.35 | 129.085 | 127.94 | 21,667 |
| May 30 2024 | 128.745 | -0.07 | -0.05% | 128.06 | 129.985 | 128.06 | 10,205 |
| May 29 2024 | 128.81 | -1.41 | -1.08% | 129.53 | 129.69 | 128.735 | 9,989 |
| May 28 2024 | 130.22 | 0.05 | 0.04% | 130.54 | 130.75 | 130.015 | 17,057 |
| May 24 2024 | 130.17 | -0.16 | -0.12% | 129.31 | 130.29 | 129.20 | 12,113 |
| May 23 2024 | 130.33 | -0.13 | -0.10% | 130.85 | 131.97 | 129.935 | 9,888 |
| May 22 2024 | 130.46 | -0.11 | -0.08% | 130.64 | 130.72 | 130.325 | 6,565 |
| May 21 2024 | 130.57 | -0.45 | -0.34% | 130.59 | 130.70 | 130.28 | 9,002 |
| May 20 2024 | 131.02 | 0.52 | 0.40% | 130.81 | 131.055 | 130.625 | 5,206 |
| May 17 2024 | 130.50 | -0.34 | -0.26% | 130.39 | 130.635 | 130.12 | 6,236 |
| May 16 2024 | 130.84 | 0.56 | 0.43% | 130.77 | 131.895 | 130.46 | 8,816 |
| May 15 2024 | 130.28 | 1.52 | 1.18% | 129.24 | 130.835 | 129.13 | 15,977 |
| May 14 2024 | 128.76 | 0.21 | 0.16% | 128.45 | 128.885 | 127.965 | 6,617 |
| May 13 2024 | 128.55 | 0.19 | 0.15% | 128.44 | 128.835 | 128.44 | 9,441 |
| May 10 2024 | 128.36 | 0.39 | 0.30% | 128.47 | 128.935 | 128.245 | 8,768 |
| May 09 2024 | 127.975 | 0.57 | 0.45% | 127.21 | 128.025 | 127.025 | 29,445 |
| May 08 2024 | 127.405 | -0.37 | -0.29% | 127.46 | 127.575 | 126.855 | 5,295 |
| May 07 2024 | 127.77 | 1.71 | 1.35% | 127.52 | 127.84 | 127.23 | 21,889 |
| May 03 2024 | 126.065 | 1.77 | 1.43% | 125.27 | 127.455 | 125.12 | 4,449 |
| May 02 2024 | 124.29 | 0.69 | 0.56% | 124.43 | 124.86 | 123.73 | 6,561 |
| May 01 2024 | 123.60 | -1.14 | -0.91% | 123.59 | 124.445 | 123.245 | 9,559 |
| Apr 30 2024 | 124.74 | -0.69 | -0.55% | 125.64 | 126.455 | 124.665 | 7,650 |
| Apr 29 2024 | 125.43 | 0.49 | 0.39% | 125.59 | 125.73 | 125.295 | 6,160 |
| Apr 26 2024 | 124.94 | 1.72 | 1.40% | 124.99 | 126.435 | 124.57 | 17,583 |
| Apr 25 2024 | 123.22 | -0.97 | -0.78% | 124.02 | 124.98 | 122.54 | 10,981 |
| Apr 24 2024 | 124.19 | -0.15 | -0.12% | 124.98 | 125.135 | 124.07 | 16,565 |
| Apr 23 2024 | 124.34 | 1.98 | 1.61% | 123.14 | 124.425 | 123.14 | 22,793 |
| Apr 22 2024 | 122.365 | -0.01 | 0.00% | 122.65 | 122.755 | 122.185 | 31,934 |
| Apr 19 2024 | 122.37 | -1.00 | -0.81% | 121.96 | 122.865 | 121.825 | 15,439 |
| Apr 18 2024 | 123.37 | 0.52 | 0.42% | 123.45 | 123.905 | 122.575 | 43,307 |
