UK markets closed

MediWound Ltd. (MDWD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
18.77+0.12 (+0.64%)
As of 02:04PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202418.7318.9518.6518.7718.7713,349
03 May 2024------
02 May 202419.7019.7818.5318.8418.8455,400
01 May 202418.8219.8618.4219.2719.2785,500
30 Apr 202419.2019.2018.3018.6118.6154,800
29 Apr 202418.2019.8018.2019.2219.22120,500
26 Apr 202417.8318.5017.6518.2418.2473,100
25 Apr 202417.9818.2517.0117.6617.6697,000
24 Apr 202416.2617.7316.2617.5917.5947,600
23 Apr 202415.8516.9715.8516.4116.4121,200
22 Apr 202416.0016.2015.2515.7615.7628,700
19 Apr 202416.7916.9115.4715.7715.77106,800
18 Apr 202417.4417.9416.8716.9916.9941,600
17 Apr 202418.6018.7516.7017.4417.44156,500
16 Apr 202415.9718.6615.8618.2818.28225,400
15 Apr 202416.0016.4915.3116.0016.00130,400
12 Apr 202415.6516.0015.5215.9915.9970,300
11 Apr 202415.0316.0915.0015.8515.8568,000
10 Apr 202415.8815.8815.0015.2815.2883,500
09 Apr 202414.8816.2414.8815.9115.9170,800
08 Apr 202415.0015.3214.5515.0015.0054,100
05 Apr 202415.3615.5514.9115.1115.1137,700
04 Apr 202415.2315.6215.1115.3115.3142,100
03 Apr 202414.8015.2114.0014.9614.9644,000
02 Apr 202413.9514.1513.5714.0014.00153,600
01 Apr 202414.0414.7714.0014.1714.17115,300
28 Mar 202415.0015.3514.2114.2514.25175,200
27 Mar 202415.7415.7415.0215.1015.1058,800
26 Mar 202415.8016.0515.0715.5615.56220,600
25 Mar 202415.7716.3115.6615.8315.8389,300
22 Mar 202416.0016.8915.3415.9715.97242,800
21 Mar 202415.5016.4215.2915.9515.95116,000
20 Mar 202415.7715.9714.9215.6215.6275,900
19 Mar 202415.7615.8115.7015.7315.7336,000
18 Mar 202416.0016.1215.6315.7315.7333,200
15 Mar 202414.9916.0214.9916.0016.0030,900
14 Mar 202415.3116.0014.9415.1015.1036,700
13 Mar 202415.8915.8915.0315.2115.2144,600
12 Mar 202416.2516.2515.1515.9215.92121,400
11 Mar 202417.2017.2016.1316.2716.2768,100
08 Mar 202416.9817.2516.2417.1117.1191,700
07 Mar 202416.7417.2516.5816.9216.92146,800
06 Mar 202415.4016.5815.2916.5816.58259,800
05 Mar 202414.5015.5014.4215.4215.42133,200
04 Mar 202414.1114.5013.2914.4014.40189,800
01 Mar 202414.5414.5414.0514.2014.208,300
29 Feb 202414.5514.5514.3814.4614.469,500
28 Feb 202414.5314.7514.3314.3714.3720,200
27 Feb 202414.2414.7414.2414.6814.6832,800
26 Feb 202413.5014.4913.3014.0014.00115,400
23 Feb 202413.3613.4513.3213.4013.4017,400
22 Feb 202413.2213.3613.0813.2613.2636,800
21 Feb 202413.0213.2512.9513.2513.2528,700
20 Feb 202412.9613.1212.9113.1213.1217,300
16 Feb 202413.1213.1212.9513.0713.076,300
15 Feb 202412.8513.1012.7413.0813.0840,500
14 Feb 202412.9012.9012.6012.7412.7419,000
13 Feb 202412.1512.9912.1512.7312.7346,000
12 Feb 202412.5713.1912.2012.4612.4693,400
09 Feb 202412.0512.1711.9011.9011.9024,200
08 Feb 202412.3812.3812.0412.1412.148,600
07 Feb 202411.4312.7911.1712.1612.1652,400
06 Feb 202411.2111.3911.0411.2711.2722,600
05 Feb 202412.1812.3611.1011.2511.2584,900
02 Feb 202412.7012.7012.2212.3212.3231,100
01 Feb 202412.7112.9612.6012.6712.6720,600
31 Jan 202412.8512.9512.7212.7712.7730,900
30 Jan 202412.8513.0012.8512.8612.8612,600
29 Jan 202412.6013.1112.6012.8912.8930,900
26 Jan 202412.8212.9312.7012.8012.8017,400
25 Jan 202413.0013.0712.8512.8812.8830,900
24 Jan 202413.0413.1412.7612.9912.9958,600
23 Jan 202413.4913.4912.9213.0513.0540,900
22 Jan 202413.0313.5513.0313.4913.4982,700
19 Jan 202413.0513.1912.8413.0013.0024,800
18 Jan 202412.9613.0512.6413.0213.0225,800
17 Jan 202413.0913.0912.6412.9512.9547,800
16 Jan 202412.9013.0012.6112.8712.8759,600
12 Jan 202412.9913.2412.6512.6512.6592,700
11 Jan 202412.6012.9512.5812.8312.8347,700
10 Jan 202413.5713.5912.3512.4812.48107,600
09 Jan 202412.0012.8912.0012.4912.49104,100
08 Jan 202411.5011.8511.5011.8211.8250,400
05 Jan 202411.6011.6010.9511.4711.4718,500
04 Jan 202412.0012.0011.3511.6911.6914,800
03 Jan 202411.2511.9711.2511.9511.9542,000
02 Jan 202410.3511.2510.2011.2511.2560,900
29 Dec 202310.4210.4210.1410.1710.1719,200
28 Dec 202310.4810.4910.2610.2710.2761,600
27 Dec 202310.3510.3510.2010.2910.2914,200
26 Dec 202310.3110.3210.2810.3110.3111,600
22 Dec 202310.0610.4310.0610.2810.2812,200
21 Dec 202310.3510.3910.2110.3610.3622,800
20 Dec 202310.5010.5010.2610.4210.428,600
19 Dec 202310.5110.7510.5110.6310.6315,700
18 Dec 202310.6210.6910.5010.6210.624,100
15 Dec 202310.4810.7510.4810.5310.536,400
14 Dec 202310.3910.7510.3910.7510.757,500
13 Dec 202310.2110.459.9410.3910.396,200
12 Dec 202310.3510.419.9110.2110.217,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...