Worldline Sa ADR (OP: WRDLY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	14.21	14.23	13.93	13.93	29,445	+0.07(+0.51%)
Sep 28, 2023	13.92	13.96	13.83	13.86	78,629	-0.22(-1.56%)
Sep 27, 2023	14.35	14.39	14.01	14.08	49,854	+0.11(+0.76%)
Sep 26, 2023	14.12	14.17	13.95	13.97	59,404	-0.48(-3.29%)
Sep 25, 2023	14.38	14.47	14.38	14.45	185,849	-0.02(-0.14%)
Sep 22, 2023	14.59	14.72	14.47	14.47	88,792	-0.05(-0.33%)
Sep 21, 2023	14.54	14.65	14.48	14.52	46,968	-0.27(-1.84%)
Sep 20, 2023	14.97	15.07	14.79	14.79	71,142	+0.19(+1.32%)
Sep 19, 2023	14.60	14.71	14.57	14.60	94,211	+0.10(+0.68%)
Sep 18, 2023	14.53	14.68	14.49	14.50	66,241	-0.37(-2.46%)
Sep 15, 2023	15.03	15.07	14.82	14.87	172,992	-0.12(-0.77%)
Sep 14, 2023	14.92	15.06	14.87	14.98	83,282	+0.21(+1.42%)
Sep 13, 2023	14.70	14.81	14.64	14.77	40,392	+0.00(+0.00%)
Sep 12, 2023	14.74	14.87	14.68	14.77	102,249	-0.29(-1.93%)
Sep 11, 2023	15.02	15.19	15.00	15.06	107,288	+0.05(+0.33%)
Sep 08, 2023	15.02	15.09	14.94	15.01	78,652	+0.50(+3.47%)
Sep 07, 2023	14.52	14.63	14.41	14.51	146,280	-0.49(-3.29%)
Sep 06, 2023	15.16	15.19	15.00	15.00	82,957	-0.42(-2.71%)
Sep 05, 2023	15.41	15.48	15.24	15.42	32,529	-0.47(-2.97%)
Sep 01, 2023	16.02	16.02	15.80	15.89	22,675	-0.33(-2.03%)
Aug 31, 2023	16.46	16.46	16.13	16.22	20,618	-0.21(-1.28%)
Aug 30, 2023	16.47	16.56	16.41	16.43	30,008	+0.07(+0.43%)
Aug 29, 2023	16.07	16.40	16.07	16.36	33,926	+0.09(+0.52%)
Aug 28, 2023	16.22	16.35	16.21	16.27	80,589	+0.24(+1.50%)
Aug 25, 2023	16.18	16.24	15.91	16.04	27,074	-0.09(-0.53%)
Aug 24, 2023	16.26	16.31	16.06	16.12	38,418	-0.31(-1.89%)
Aug 23, 2023	16.32	16.52	16.32	16.43	42,057	+0.27(+1.64%)
Aug 22, 2023	16.25	16.31	16.15	16.16	129,705	-0.10(-0.58%)
Aug 21, 2023	16.35	16.44	16.22	16.26	133,988	-0.10(-0.61%)
Aug 18, 2023	16.22	16.52	16.22	16.36	67,365	-0.18(-1.09%)
Aug 17, 2023	16.84	17.15	16.54	16.54	94,505	-0.57(-3.33%)
Aug 16, 2023	17.33	17.35	17.05	17.11	60,601	-0.14(-0.81%)
Aug 15, 2023	17.51	17.56	17.25	17.25	61,392	-0.46(-2.60%)
Aug 14, 2023	17.50	17.82	17.46	17.71	95,561	+0.05(+0.28%)
Aug 11, 2023	17.77	17.77	17.58	17.66	30,369	-0.41(-2.30%)
Aug 10, 2023	18.40	18.45	18.00	18.07	25,205	+0.09(+0.47%)
Aug 09, 2023	18.10	18.15	17.98	17.99	33,457	+0.15(+0.84%)
Aug 08, 2023	17.93	17.98	17.74	17.84	39,042	-0.57(-3.07%)
Aug 07, 2023	18.47	18.47	18.32	18.41	30,978	-0.04(-0.21%)
Aug 04, 2023	18.48	18.72	18.33	18.44	22,206	+0.19(+1.06%)
Aug 03, 2023	18.26	18.38	18.24	18.25	19,626	-0.04(-0.22%)
Aug 02, 2023	18.70	18.70	18.24	18.29	11,039	-0.73(-3.84%)
Aug 01, 2023	19.24	19.26	18.99	19.02	14,599	-0.75(-3.79%)
Jul 31, 2023	19.82	19.99	19.72	19.77	35,988	+0.02(+0.10%)
Jul 28, 2023	19.71	19.87	19.64	19.75	16,122	+0.10(+0.51%)
Jul 27, 2023	19.98	20.08	19.65	19.65	20,067	+0.62(+3.26%)
Jul 26, 2023	19.23	19.30	18.99	19.03	29,070	+0.19(+1.01%)
Jul 25, 2023	18.87	19.16	18.84	18.84	19,766	-0.26(-1.36%)
Jul 24, 2023	19.24	19.26	19.07	19.10	26,160	+0.09(+0.47%)
Jul 21, 2023	18.74	19.01	18.71	19.01	11,022	+0.14(+0.74%)
Jul 20, 2023	19.14	19.14	18.79	18.87	10,612	-0.33(-1.70%)
Jul 19, 2023	19.47	19.50	19.15	19.20	12,805	+0.29(+1.51%)
Jul 18, 2023	18.99	19.06	18.81	18.91	32,951	+0.01(+0.05%)
Jul 17, 2023	18.95	19.00	18.82	18.90	19,465	-0.38(-1.97%)
Jul 14, 2023	19.35	19.37	19.05	19.28	59,075	-0.01(-0.05%)
Jul 13, 2023	19.31	19.48	19.18	19.29	25,795	+0.27(+1.45%)
Jul 12, 2023	18.96	19.19	18.85	19.02	15,802	+0.23(+1.20%)
Jul 11, 2023	18.71	18.93	18.61	18.79	49,494	+0.42(+2.29%)
Jul 10, 2023	18.54	18.54	18.37	18.37	33,874	-0.02(-0.11%)
Jul 07, 2023	18.37	19.01	18.28	18.39	26,961	+0.43(+2.39%)
Jul 06, 2023	18.25	18.43	17.96	17.96	25,468	-1.03(-5.42%)
Jul 05, 2023	18.86	18.99	18.82	18.99	25,230	+0.01(+0.05%)

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.