Worldline Sa ADR (OP: WRDLY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 11, 2024	6.090	6.150	6.080	6.101	4,653	-0.21(-3.31%)
Jun 10, 2024	6.330	6.335	6.230	6.310	4,567	-0.21(-3.22%)
Jun 07, 2024	6.550	6.550	6.490	6.520	2,559	-0.09(-1.36%)
Jun 06, 2024	6.645	6.645	6.600	6.610	18,848	-0.25(-3.64%)
Jun 05, 2024	6.810	6.875	6.810	6.860	15,165	+0.13(+1.93%)
Jun 04, 2024	6.720	6.730	6.650	6.730	37,070	-0.10(-1.46%)
Jun 03, 2024	6.670	6.870	6.665	6.830	198,719	+0.31(+4.75%)
May 31, 2024	6.680	6.680	6.490	6.520	60,482	-0.15(-2.18%)
May 30, 2024	6.710	6.710	6.620	6.665	16,317	+0.38(+5.96%)
May 29, 2024	6.320	6.360	6.290	6.290	12,243	-0.26(-4.04%)
May 28, 2024	6.480	6.590	6.480	6.555	34,707	+0.46(+7.64%)
May 24, 2024	6.040	6.100	6.040	6.090	4,555	+0.13(+2.18%)
May 23, 2024	5.990	6.000	5.960	5.960	72,932	-0.06(-1.00%)
May 22, 2024	6.020	6.070	5.970	6.020	10,506	-0.16(-2.59%)
May 21, 2024	6.200	6.200	6.090	6.180	3,822	-0.19(-2.98%)
May 20, 2024	6.340	6.378	6.280	6.370	5,292	+0.11(+1.76%)
May 17, 2024	6.190	6.270	6.190	6.260	3,211	-0.10(-1.57%)
May 16, 2024	6.315	6.360	6.270	6.360	2,594	+0.11(+1.76%)
May 15, 2024	6.360	6.360	6.250	6.250	2,896	-0.22(-3.40%)
May 14, 2024	6.375	6.470	6.375	6.470	10,717	+0.21(+3.35%)
May 13, 2024	6.330	6.350	6.260	6.260	9,087	+0.03(+0.48%)
May 10, 2024	6.130	6.250	6.130	6.230	5,236	+0.32(+5.41%)
May 09, 2024	5.930	6.010	5.900	5.910	17,409	+0.09(+1.55%)
May 08, 2024	5.780	5.820	5.730	5.820	14,367	+0.09(+1.57%)
May 07, 2024	5.760	5.840	5.730	5.730	2,646	-0.27(-4.50%)
May 06, 2024	6.050	6.050	5.960	6.000	4,155	+0.15(+2.56%)
May 03, 2024	5.840	5.900	5.790	5.850	4,932	+0.05(+0.86%)
May 02, 2024	5.713	5.800	5.660	5.800	50,357	+0.39(+7.21%)
May 01, 2024	5.410	5.410	5.010	5.410	12,750	+0.20(+3.84%)
Apr 30, 2024	5.240	5.260	5.150	5.210	6,855	-0.17(-3.16%)
Apr 29, 2024	5.340	5.422	5.300	5.380	24,469	+0.10(+1.99%)
Apr 26, 2024	5.300	5.320	5.230	5.275	9,460	+0.04(+0.67%)
Apr 25, 2024	5.172	5.240	5.110	5.240	24,383	-0.31(-5.59%)
Apr 24, 2024	5.494	5.550	5.450	5.550	98,981	+0.04(+0.82%)
Apr 23, 2024	5.430	5.520	5.430	5.505	11,702	+0.12(+2.13%)
Apr 22, 2024	5.270	5.430	5.270	5.390	191,674	+0.42(+8.45%)
Apr 19, 2024	5.040	5.060	4.960	4.970	14,904	-0.38(-7.10%)
Apr 18, 2024	5.449	5.449	5.350	5.350	10,733	-0.39(-6.78%)
Apr 17, 2024	5.698	5.750	5.610	5.739	15,159	-0.03(-0.54%)
Apr 16, 2024	5.710	5.770	5.660	5.770	71,366	-0.08(-1.37%)
Apr 15, 2024	5.860	5.880	5.740	5.850	17,025	+0.20(+3.53%)
Apr 12, 2024	5.750	5.780	5.651	5.651	9,868	-0.22(-3.73%)
Apr 11, 2024	5.795	5.900	5.780	5.870	14,666	-0.10(-1.68%)
Apr 10, 2024	5.965	6.010	5.900	5.970	4,741	-0.23(-3.65%)
Apr 09, 2024	6.202	6.204	6.100	6.196	4,169	-0.02(-0.39%)
Apr 08, 2024	6.210	6.260	6.170	6.220	26,322	+0.09(+1.47%)
Apr 05, 2024	6.020	6.130	6.020	6.130	23,463	-0.09(-1.45%)
Apr 04, 2024	6.252	6.330	6.220	6.220	83,990	+0.09(+1.47%)
Apr 03, 2024	6.060	6.180	6.060	6.130	97,261	-0.07(-1.13%)
Apr 02, 2024	6.150	6.200	6.150	6.200	66,614	+0.07(+1.14%)
Apr 01, 2024	6.200	6.280	6.050	6.130	63,871	-0.01(-0.20%)
Mar 28, 2024	6.085	6.124	6.124	6.142	10,507	+0.20(+3.40%)
Mar 27, 2024	5.900	5.940	5.860	5.940	151,917	-0.19(-3.10%)
Mar 26, 2024	6.095	6.140	6.050	6.130	36,408	+0.12(+2.08%)
Mar 25, 2024	5.995	6.020	5.931	6.005	69,218	+0.21(+3.71%)
Mar 22, 2024	5.735	5.790	5.720	5.790	78,748	+0.14(+2.48%)
Mar 21, 2024	5.590	5.650	5.590	5.650	31,686	+0.14(+2.54%)
Mar 20, 2024	5.310	5.510	5.310	5.510	8,795	+0.10(+1.85%)
Mar 19, 2024	5.340	5.430	5.310	5.410	9,165	-0.10(-1.81%)
Mar 18, 2024	5.530	5.560	5.450	5.510	23,766	-0.17(-2.99%)
Mar 15, 2024	5.360	5.700	5.360	5.680	11,393	+0.27(+4.99%)
Mar 14, 2024	5.492	5.492	5.410	5.410	19,461	-0.13(-2.35%)
Mar 13, 2024	5.760	5.760	5.510	5.540	6,326	-0.14(-2.55%)
Mar 12, 2024	5.598	5.700	5.598	5.685	7,558	+0.15(+2.71%)
Mar 11, 2024	5.550	5.559	5.490	5.535	24,587	-0.18(-3.23%)
Mar 08, 2024	5.755	5.830	5.720	5.720	24,993	+0.08(+1.42%)
Mar 07, 2024	5.665	5.700	5.590	5.640	37,584	+0.16(+2.92%)
Mar 06, 2024	5.610	5.610	5.440	5.480	23,668	-0.29(-5.03%)
Mar 05, 2024	5.822	5.855	5.770	5.770	14,265	-0.03(-0.52%)
Mar 04, 2024	5.780	5.820	5.770	5.800	12,236	-0.11(-1.78%)
Mar 01, 2024	5.840	5.930	5.830	5.905	7,531	+0.16(+2.70%)
Feb 29, 2024	5.742	5.780	5.710	5.750	47,459	-0.18(-3.04%)
Feb 28, 2024	5.980	5.980	5.910	5.930	19,936	-0.65(-9.88%)
Feb 27, 2024	6.528	6.640	6.490	6.580	42,050	+0.16(+2.54%)
Feb 26, 2024	6.330	6.417	6.290	6.417	67,112	+0.15(+2.34%)
Feb 23, 2024	6.185	6.280	6.160	6.270	75,517	+0.03(+0.44%)
Feb 22, 2024	6.188	6.269	6.150	6.242	18,724	+0.00(+0.04%)
Feb 21, 2024	6.165	6.240	6.130	6.240	7,013	+0.05(+0.88%)
Feb 20, 2024	6.180	6.230	6.140	6.186	115,468	-0.26(-4.03%)
Feb 16, 2024	6.460	6.499	6.390	6.445	17,555	+0.03(+0.39%)
Feb 15, 2024	6.430	6.480	6.380	6.420	7,775	+0.08(+1.26%)
Feb 14, 2024	6.380	6.469	6.340	6.340	7,329	+0.04(+0.63%)
Feb 13, 2024	6.340	6.340	6.210	6.300	8,084	-0.23(-3.52%)
Feb 12, 2024	6.454	6.530	6.454	6.530	16,203	+0.04(+0.62%)
Feb 09, 2024	6.390	6.500	6.320	6.490	12,436	+0.17(+2.77%)
Feb 08, 2024	6.280	6.340	6.211	6.315	14,377	+0.01(+0.08%)
Feb 07, 2024	6.350	6.460	6.250	6.310	50,926	-0.16(-2.47%)
Feb 06, 2024	6.365	6.470	6.310	6.470	9,767	+0.00(+0.00%)
Feb 05, 2024	6.500	6.570	6.440	6.470	39,255	-0.12(-1.82%)
Feb 02, 2024	6.652	6.652	6.590	6.590	11,267	+0.06(+0.90%)
Feb 01, 2024	6.670	6.670	6.510	6.531	9,256	-0.22(-3.24%)
Jan 31, 2024	6.835	6.880	6.740	6.750	9,717	-0.05(-0.74%)
Jan 30, 2024	6.855	6.910	6.770	6.800	629,727	-0.15(-2.16%)
Jan 29, 2024	6.860	7.020	6.860	6.950	31,801	-0.09(-1.28%)
Jan 26, 2024	7.090	7.210	7.040	7.040	11,425	-0.46(-6.10%)
Jan 25, 2024	7.520	7.545	7.370	7.497	5,550	-0.09(-1.22%)
Jan 24, 2024	7.600	7.740	7.580	7.590	13,844	+0.26(+3.55%)
Jan 23, 2024	7.260	7.370	7.250	7.330	8,487	+0.27(+3.81%)
Jan 22, 2024	7.235	7.250	7.060	7.061	39,394	-0.08(-1.17%)
Jan 19, 2024	7.110	7.180	7.037	7.145	15,987	-0.07(-1.01%)
Jan 18, 2024	7.165	7.290	7.050	7.218	123,777	+0.14(+1.95%)
Jan 17, 2024	6.980	7.150	6.980	7.080	52,312	-0.39(-5.22%)
Jan 16, 2024	7.080	7.880	6.980	7.470	65,174	+0.09(+1.29%)
Jan 12, 2024	7.590	7.590	7.290	7.375	14,800	-0.28(-3.59%)
Jan 11, 2024	7.780	7.803	7.650	7.650	24,184	-0.11(-1.40%)
Jan 10, 2024	7.758	7.810	7.580	7.758	38,410	-0.34(-4.22%)
Jan 09, 2024	8.070	8.100	7.930	8.100	15,188	+0.12(+1.50%)
Jan 08, 2024	7.870	7.990	7.800	7.980	33,836	+0.27(+3.50%)
Jan 05, 2024	7.800	7.900	7.710	7.710	15,877	+0.00(+0.00%)
Jan 04, 2024	7.770	7.880	7.710	7.710	12,320	-0.12(-1.60%)
Jan 03, 2024	7.960	7.970	7.800	7.835	21,225	-0.53(-6.39%)
Jan 02, 2024	8.523	8.562	8.370	8.370	18,858	-0.28(-3.18%)
Dec 29, 2023	8.610	8.680	8.530	8.645	12,692	+0.00(+0.06%)
Dec 28, 2023	8.610	8.730	8.510	8.640	24,722	-0.15(-1.76%)
Dec 27, 2023	8.780	8.830	8.755	8.795	13,056	+0.23(+2.69%)
Dec 26, 2023	8.540	8.570	8.380	8.565	15,145	+0.05(+0.54%)
Dec 22, 2023	8.460	8.520	8.400	8.519	15,952	-0.14(-1.63%)
Dec 21, 2023	8.590	8.660	8.510	8.660	26,692	+0.12(+1.38%)
Dec 20, 2023	8.530	8.669	8.530	8.543	11,905	-0.48(-5.28%)
Dec 19, 2023	8.960	9.018	8.860	9.018	32,737	+0.72(+8.66%)
Dec 18, 2023	8.430	8.430	8.300	8.300	47,995	-0.10(-1.19%)
Dec 15, 2023	8.450	8.450	8.260	8.400	15,196	-0.11(-1.29%)
Dec 14, 2023	8.461	8.510	8.356	8.510	33,776	+0.25(+3.03%)
Dec 13, 2023	8.062	8.260	8.000	8.260	13,195	+0.03(+0.35%)
Dec 12, 2023	8.370	8.400	8.230	8.232	31,194	-0.23(-2.76%)
Dec 11, 2023	8.340	8.510	8.330	8.465	100,228	+0.11(+1.27%)
Dec 08, 2023	8.380	8.390	8.250	8.359	19,328	-0.07(-0.84%)
Dec 07, 2023	8.490	8.500	8.220	8.430	45,486	-0.06(-0.66%)
Dec 06, 2023	8.440	8.570	8.410	8.486	127,731	+0.42(+5.15%)
Dec 05, 2023	8.080	8.130	8.000	8.070	35,469	-0.02(-0.25%)
Dec 04, 2023	8.060	8.182	8.030	8.090	789,171	-0.10(-1.22%)
Dec 01, 2023	8.090	8.540	8.010	8.190	199,663	+0.48(+6.23%)
Nov 30, 2023	7.610	7.770	7.560	7.710	102,876	+0.15(+1.98%)
Nov 29, 2023	7.565	7.670	7.535	7.560	141,643	+0.27(+3.70%)
Nov 28, 2023	7.280	7.390	7.250	7.290	47,148	-0.06(-0.82%)
Nov 27, 2023	7.430	7.430	7.350	7.350	256,260	-0.10(-1.34%)
Nov 24, 2023	7.290	7.640	7.280	7.450	278,148	+0.07(+0.95%)
Nov 22, 2023	7.345	7.440	7.310	7.380	26,077	+0.00(+0.07%)
Nov 21, 2023	7.335	7.408	7.330	7.375	35,652	-0.11(-1.40%)
Nov 20, 2023	7.370	7.560	7.370	7.480	93,868	+0.09(+1.22%)
Nov 17, 2023	7.380	7.560	7.220	7.390	27,319	-0.11(-1.47%)
Nov 16, 2023	7.530	7.580	7.340	7.500	131,635	-0.18(-2.34%)
Nov 15, 2023	7.620	7.780	7.600	7.680	20,742	+0.25(+3.36%)
Nov 14, 2023	7.390	7.550	7.370	7.430	58,043	+0.69(+10.24%)
Nov 13, 2023	6.700	6.830	6.700	6.740	183,610	-0.05(-0.81%)
Nov 10, 2023	6.830	6.840	6.700	6.795	36,270	-0.50(-6.85%)
Nov 09, 2023	7.365	7.365	7.210	7.295	70,857	+0.00(+0.07%)
Nov 08, 2023	6.970	7.290	6.830	7.290	110,995	+0.45(+6.58%)
Nov 07, 2023	6.750	6.930	6.742	6.840	36,055	-0.12(-1.79%)
Nov 06, 2023	7.160	7.190	6.950	6.965	63,230	-0.32(-4.33%)
Nov 03, 2023	7.400	7.463	7.270	7.280	68,412	+0.47(+6.90%)
Nov 02, 2023	6.918	6.920	6.710	6.810	39,665	+0.32(+4.93%)

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.