UK markets open in 7 hours 20 minutes
NIKKEI 225
28,249.24 +73.34 (+0.26%) HANG SENG
20,045.77 -156.13 (-0.77%) CRUDE OIL
90.45 -0.31 (-0.34%) GOLD FUTURES
1,786.40 -0.40 (-0.02%) DOW
32,832.54 +29.04 (+0.09%) BTC-GBP
19,701.16 +461.29 (+2.40%)
WeCommerce Holdings Ltd. (WECMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:03PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Aug 2022 | 2.8100 | 2.8100 | 2.2400 | 2.2400 | 2.2400 | 9,497 |
| 05 Aug 2022 | 2.2563 | 2.2700 | 2.2000 | 2.2700 | 2.2700 | 7,385 |
| 04 Aug 2022 | 2.2782 | 2.3178 | 2.2711 | 2.2711 | 2.2711 | 14,143 |
| 03 Aug 2022 | 2.2576 | 2.2700 | 2.2500 | 2.2500 | 2.2500 | 4,270 |
| 02 Aug 2022 | 2.2580 | 2.3000 | 2.1900 | 2.2500 | 2.2500 | 21,167 |
| 01 Aug 2022 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1,000 |
| 29 Jul 2022 | 2.2589 | 2.3100 | 2.2537 | 2.2615 | 2.2615 | 3,970 |
| 28 Jul 2022 | 2.3100 | 2.3100 | 2.2357 | 2.2357 | 2.2357 | 4,300 |
| 27 Jul 2022 | 2.3515 | 2.3515 | 2.2500 | 2.2636 | 2.2636 | 16,135 |
| 26 Jul 2022 | 2.3472 | 2.3472 | 2.3472 | 2.3472 | 2.3472 | 200 |
| 25 Jul 2022 | 2.3586 | 2.3586 | 2.3057 | 2.3057 | 2.3057 | 4,265 |
| 22 Jul 2022 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 21 Jul 2022 | 2.6000 | 2.6200 | 2.5200 | 2.5200 | 2.5200 | 4,900 |
| 20 Jul 2022 | 2.5000 | 2.6000 | 2.5000 | 2.5550 | 2.5550 | 19,362 |
| 19 Jul 2022 | 2.4779 | 2.4779 | 2.4663 | 2.4663 | 2.4663 | 10,600 |
| 18 Jul 2022 | 2.4380 | 2.5478 | 2.4300 | 2.5478 | 2.5478 | 6,450 |
| 15 Jul 2022 | 2.3551 | 2.3551 | 2.3551 | 2.3551 | 2.3551 | 300 |
| 14 Jul 2022 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
| 13 Jul 2022 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 167 |
| 12 Jul 2022 | 2.5500 | 2.5500 | 2.4427 | 2.4444 | 2.4444 | 2,501 |
| 11 Jul 2022 | 2.5000 | 2.5200 | 2.5000 | 2.5200 | 2.5200 | 855 |
| 08 Jul 2022 | 2.6900 | 2.7000 | 2.6656 | 2.7000 | 2.7000 | 1,805 |
| 07 Jul 2022 | 2.6958 | 2.6966 | 2.6900 | 2.6900 | 2.6900 | 3,050 |
| 06 Jul 2022 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 450 |
| 05 Jul 2022 | 2.7500 | 2.7500 | 2.5938 | 2.5938 | 2.5938 | 2,700 |
| 01 Jul 2022 | 2.7505 | 2.7505 | 2.7505 | 2.7505 | 2.7505 | - |
| 30 Jun 2022 | 2.8125 | 2.8125 | 2.7256 | 2.7505 | 2.7505 | 12,100 |
| 29 Jun 2022 | 2.7251 | 2.7251 | 2.7251 | 2.7251 | 2.7251 | - |
| 28 Jun 2022 | 2.7483 | 2.8041 | 2.7251 | 2.7251 | 2.7251 | 6,500 |
| 27 Jun 2022 | 2.7658 | 2.7658 | 2.7658 | 2.7658 | 2.7658 | - |
| 24 Jun 2022 | 2.8202 | 2.8279 | 2.7658 | 2.7658 | 2.7658 | 4,428 |
| 23 Jun 2022 | 2.8846 | 2.8846 | 2.8846 | 2.8846 | 2.8846 | 100 |
| 22 Jun 2022 | 2.8017 | 2.8017 | 2.8017 | 2.8017 | 2.8017 | 250 |
| 21 Jun 2022 | 2.8226 | 2.8226 | 2.8226 | 2.8226 | 2.8226 | 1,000 |
| 17 Jun 2022 | 3.0000 | 3.0000 | 2.5971 | 2.8711 | 2.8711 | 8,390 |
| 16 Jun 2022 | 3.0000 | 3.0000 | 2.7911 | 2.8438 | 2.8438 | 6,900 |
| 15 Jun 2022 | 3.0588 | 3.1000 | 3.0586 | 3.0949 | 3.0949 | 12,296 |
| 14 Jun 2022 | 3.2550 | 3.2550 | 3.1900 | 3.1900 | 3.1900 | 550 |
| 13 Jun 2022 | 3.1994 | 3.1994 | 3.1300 | 3.1300 | 3.1300 | 1,178 |
| 10 Jun 2022 | 3.5968 | 3.5968 | 3.5155 | 3.5160 | 3.5160 | 5,330 |
| 09 Jun 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 400 |
| 08 Jun 2022 | 3.9092 | 3.9092 | 3.9092 | 3.9092 | 3.9092 | 500 |
| 07 Jun 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 06 Jun 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3,000 |
| 03 Jun 2022 | 3.9246 | 3.9400 | 3.9246 | 3.9400 | 3.9400 | 1,150 |
| 02 Jun 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 1,000 |
| 01 Jun 2022 | 4.0628 | 4.0628 | 4.0628 | 4.0628 | 4.0628 | - |
| 31 May 2022 | 4.0628 | 4.0628 | 4.0628 | 4.0628 | 4.0628 | - |
| 27 May 2022 | 4.9400 | 4.9400 | 3.8957 | 4.0628 | 4.0628 | 1,325 |
| 26 May 2022 | 3.8392 | 3.8931 | 3.8211 | 3.8901 | 3.8901 | 6,350 |
| 25 May 2022 | 4.1000 | 4.1000 | 3.8959 | 3.9500 | 3.9500 | 25,000 |
| 24 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 280 |
| 23 May 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 20 May 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 217 |
| 19 May 2022 | 4.0884 | 4.0884 | 3.9266 | 3.9350 | 3.9350 | 6,000 |
| 18 May 2022 | 4.0326 | 4.0326 | 4.0323 | 4.0323 | 4.0323 | 200 |
| 17 May 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 16 May 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 13 May 2022 | 4.8000 | 4.8000 | 4.6000 | 4.6000 | 4.6000 | 11,210 |
| 12 May 2022 | 4.3674 | 4.3800 | 4.2828 | 4.3784 | 4.3784 | 3,800 |
| 11 May 2022 | 4.1850 | 4.2500 | 4.1576 | 4.2384 | 4.2384 | 6,475 |
| 10 May 2022 | 3.8050 | 3.8900 | 3.7956 | 3.8900 | 3.8900 | 3,900 |
| 09 May 2022 | 3.8800 | 3.9900 | 3.8500 | 3.8599 | 3.8599 | 9,880 |
| 06 May 2022 | 4.2000 | 4.2000 | 4.1993 | 4.1993 | 4.1993 | 500 |
| 05 May 2022 | 4.7500 | 4.7500 | 4.2716 | 4.2854 | 4.2854 | 3,396 |
| 04 May 2022 | 5.0000 | 5.0494 | 4.9289 | 4.9289 | 4.9289 | 1,606 |
| 03 May 2022 | 4.9750 | 4.9770 | 4.9458 | 4.9458 | 4.9458 | 4,255 |
| 02 May 2022 | 4.9705 | 5.0430 | 4.9705 | 5.0430 | 5.0430 | 15,800 |
| 29 Apr 2022 | 5.3700 | 5.3700 | 5.1008 | 5.2053 | 5.2053 | 840 |
| 28 Apr 2022 | 5.0637 | 5.3112 | 5.0500 | 5.2972 | 5.2972 | 3,610 |
| 27 Apr 2022 | 5.2420 | 5.2430 | 5.0700 | 5.2430 | 5.2430 | 5,338 |
| 26 Apr 2022 | 5.4500 | 5.4500 | 5.2372 | 5.2372 | 5.2372 | 5,105 |
| 25 Apr 2022 | 5.6053 | 5.6500 | 5.5000 | 5.5500 | 5.5500 | 35,500 |
| 22 Apr 2022 | 6.1476 | 6.2100 | 5.8150 | 5.9000 | 5.9000 | 2,700 |
| 21 Apr 2022 | 6.6353 | 6.7500 | 6.6353 | 6.7500 | 6.7500 | 48,950 |
| 20 Apr 2022 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | - |
| 19 Apr 2022 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | - |
| 18 Apr 2022 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 100 |
| 14 Apr 2022 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | - |
| 13 Apr 2022 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | - |
| 12 Apr 2022 | 7.0400 | 7.1200 | 7.0267 | 7.0900 | 7.0900 | 1,700 |
| 11 Apr 2022 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 3,202 |
| 08 Apr 2022 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| 07 Apr 2022 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| 06 Apr 2022 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| 05 Apr 2022 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| 04 Apr 2022 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| 01 Apr 2022 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 655 |
| 31 Mar 2022 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
| 30 Mar 2022 | 6.8300 | 7.0200 | 6.7534 | 7.0000 | 7.0000 | 3,300 |
| 29 Mar 2022 | 6.7034 | 6.7200 | 6.6914 | 6.6920 | 6.6920 | 2,706 |
| 28 Mar 2022 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 215 |
| 25 Mar 2022 | 6.7500 | 6.7500 | 6.7169 | 6.7169 | 6.7169 | 200 |
| 24 Mar 2022 | 6.7735 | 6.7735 | 6.7735 | 6.7735 | 6.7735 | 500 |
| 23 Mar 2022 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
| 22 Mar 2022 | 6.9609 | 7.0000 | 6.9609 | 7.0000 | 7.0000 | 250 |
| 21 Mar 2022 | 6.6800 | 6.8700 | 6.6800 | 6.8700 | 6.8700 | 1,000 |
| 18 Mar 2022 | 7.0286 | 7.0286 | 7.0286 | 7.0286 | 7.0286 | - |
| 17 Mar 2022 | 7.0072 | 7.0286 | 7.0072 | 7.0286 | 7.0286 | 2,700 |
| 16 Mar 2022 | 6.9900 | 7.1500 | 6.9900 | 7.0300 | 7.0300 | 614 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
