Worldline Sa ADR (OP: WRDLY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.