Wrapped eETH USD (WEETH-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:00PM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3,532.96 | 3,554.06 | 3,507.23 | 3,511.85 | 3,511.85 | 68,347,536 |
| 25 Jun 2024 | 3,484.24 | 3,553.81 | 3,473.49 | 3,532.96 | 3,532.96 | 68,153,233 |
| 24 Jun 2024 | 3,561.07 | 3,566.93 | 3,383.83 | 3,484.25 | 3,484.25 | 44,844,252 |
| 23 Jun 2024 | 3,637.52 | 3,657.55 | 3,560.00 | 3,561.07 | 3,561.07 | 40,213,237 |
| 22 Jun 2024 | 3,659.67 | 3,659.67 | 3,622.65 | 3,637.52 | 3,637.52 | 37,324,741 |
| 21 Jun 2024 | 3,657.10 | 3,667.12 | 3,609.43 | 3,659.67 | 3,659.67 | 28,322,619 |
| 20 Jun 2024 | 3,701.91 | 3,754.56 | 3,643.30 | 3,657.10 | 3,657.10 | 38,202,411 |
| 19 Jun 2024 | 3,612.28 | 3,716.19 | 3,611.86 | 3,701.91 | 3,701.91 | 62,208,851 |
| 18 Jun 2024 | 3,657.83 | 3,657.88 | 3,531.05 | 3,612.28 | 3,612.28 | 33,247,360 |
| 17 Jun 2024 | 3,768.90 | 3,774.63 | 3,642.85 | 3,657.83 | 3,657.83 | 53,111,243 |
| 16 Jun 2024 | 3,709.12 | 3,770.57 | 3,693.22 | 3,768.90 | 3,768.90 | 11,896,274 |
| 15 Jun 2024 | 3,609.33 | 3,709.12 | 3,609.33 | 3,709.12 | 3,709.12 | 13,532,371 |
| 14 Jun 2024 | 3,606.88 | 3,660.49 | 3,512.78 | 3,609.34 | 3,609.34 | 12,107,836 |
| 13 Jun 2024 | 3,703.29 | 3,710.92 | 3,594.92 | 3,607.46 | 3,607.46 | 25,029,971 |
| 12 Jun 2024 | 3,634.57 | 3,773.50 | 3,615.55 | 3,703.29 | 3,703.29 | 25,598,496 |
| 11 Jun 2024 | 3,819.80 | 3,820.89 | 3,580.91 | 3,634.57 | 3,634.57 | 83,730,567 |
| 10 Jun 2024 | 3,853.85 | 3,853.87 | 3,806.53 | 3,819.80 | 3,819.80 | 39,651,978 |
| 09 Jun 2024 | 3,826.40 | 3,853.85 | 3,811.14 | 3,853.85 | 3,853.85 | 17,290,790 |
| 08 Jun 2024 | 3,829.78 | 3,845.85 | 3,820.99 | 3,826.40 | 3,826.40 | 24,394,766 |
| 07 Jun 2024 | 3,961.98 | 3,977.83 | 3,828.82 | 3,829.78 | 3,829.78 | 13,408,942 |
| 06 Jun 2024 | 4,002.12 | 4,007.10 | 3,944.23 | 3,961.98 | 3,961.98 | 17,635,924 |
| 05 Jun 2024 | 3,963.68 | 4,008.90 | 3,941.58 | 4,002.12 | 4,002.12 | 8,525,940 |
| 04 Jun 2024 | 3,921.78 | 3,978.62 | 3,898.13 | 3,963.68 | 3,963.68 | 80,702,324 |
| 03 Jun 2024 | 3,923.42 | 3,976.40 | 3,914.59 | 3,921.78 | 3,921.78 | 46,192,927 |
| 02 Jun 2024 | 3,964.53 | 3,975.45 | 3,916.51 | 3,923.42 | 3,923.42 | 9,570,965 |
| 01 Jun 2024 | 3,911.24 | 3,970.59 | 3,909.38 | 3,964.53 | 3,964.53 | 21,256,075 |
| 31 May 2024 | 3,893.95 | 3,957.90 | 3,881.94 | 3,911.24 | 3,911.24 | 5,656,460 |
| 30 May 2024 | 3,922.65 | 3,942.59 | 3,857.02 | 3,894.27 | 3,894.27 | 18,368,981 |
| 29 May 2024 | 3,995.83 | 4,018.68 | 3,901.06 | 3,922.65 | 3,922.65 | 21,268,486 |
| 28 May 2024 | 4,046.88 | 4,051.77 | 3,965.74 | 3,995.83 | 3,995.83 | 7,210,463 |
| 27 May 2024 | 3,985.54 | 4,115.09 | 3,981.16 | 4,046.88 | 4,046.88 | 27,179,949 |
| 26 May 2024 | 3,888.36 | 4,016.52 | 3,885.60 | 3,985.54 | 3,985.54 | 25,324,834 |
| 25 May 2024 | 3,874.25 | 3,908.16 | 3,859.29 | 3,888.36 | 3,888.36 | 22,922,533 |
| 24 May 2024 | 3,950.08 | 3,960.84 | 3,797.21 | 3,874.25 | 3,874.25 | 81,688,485 |
| 23 May 2024 | 3,884.43 | 4,072.28 | 3,861.08 | 3,950.08 | 3,950.08 | 48,583,940 |
| 22 May 2024 | 3,913.90 | 3,942.85 | 3,802.31 | 3,884.43 | 3,884.43 | 55,771,681 |
| 21 May 2024 | 3,793.40 | 3,949.52 | 3,784.71 | 3,913.90 | 3,913.90 | 63,150,551 |
| 20 May 2024 | 3,189.43 | 3,815.46 | 3,184.48 | 3,793.40 | 3,793.40 | 36,439,258 |
| 19 May 2024 | 3,239.71 | 3,252.64 | 3,183.72 | 3,189.43 | 3,189.43 | 16,192,177 |
| 18 May 2024 | 3,208.32 | 3,259.47 | 3,207.17 | 3,239.71 | 3,239.71 | 23,663,407 |
| 17 May 2024 | 3,051.72 | 3,216.72 | 3,042.59 | 3,208.32 | 3,208.32 | 40,380,964 |
| 16 May 2024 | 3,133.27 | 3,151.01 | 3,045.00 | 3,051.72 | 3,051.72 | 37,173,307 |
| 15 May 2024 | 2,990.78 | 3,137.46 | 2,984.36 | 3,133.27 | 3,133.27 | 63,979,309 |
| 14 May 2024 | 3,054.07 | 3,062.06 | 2,990.78 | 2,990.78 | 2,990.78 | 23,020,950 |
| 13 May 2024 | 3,040.79 | 3,081.05 | 2,982.17 | 3,054.07 | 3,054.07 | 46,660,260 |
| 12 May 2024 | 3,021.43 | 3,059.41 | 3,015.79 | 3,040.79 | 3,040.79 | 10,032,725 |
| 11 May 2024 | 3,016.72 | 3,038.68 | 3,014.91 | 3,021.43 | 3,021.43 | 19,249,177 |
| 10 May 2024 | 3,150.44 | 3,161.37 | 3,006.60 | 3,016.72 | 3,016.72 | 20,022,324 |
| 09 May 2024 | 3,077.72 | 3,161.40 | 3,069.50 | 3,150.44 | 3,150.44 | 17,181,239 |
| 08 May 2024 | 3,127.13 | 3,144.87 | 3,061.88 | 3,077.72 | 3,077.72 | 60,076,991 |
| 07 May 2024 | 3,179.75 | 3,226.73 | 3,126.41 | 3,127.13 | 3,127.13 | 104,113,356 |
| 06 May 2024 | 3,249.46 | 3,322.88 | 3,173.54 | 3,179.75 | 3,179.75 | 36,371,062 |
| 05 May 2024 | 3,227.64 | 3,269.27 | 3,200.70 | 3,249.46 | 3,249.46 | 22,053,586 |
| 04 May 2024 | 3,222.45 | 3,264.42 | 3,214.28 | 3,227.64 | 3,227.64 | 46,627,185 |
| 03 May 2024 | 3,097.64 | 3,226.52 | 3,075.86 | 3,222.45 | 3,222.45 | 32,602,178 |
| 02 May 2024 | 3,079.79 | 3,117.22 | 3,011.21 | 3,097.64 | 3,097.64 | 48,167,276 |
| 01 May 2024 | 3,119.44 | 3,119.53 | 2,934.07 | 3,079.79 | 3,079.79 | 49,365,864 |
| 30 Apr 2024 | 3,332.08 | 3,346.91 | 3,047.20 | 3,119.44 | 3,119.44 | 46,708,372 |
| 29 Apr 2024 | 3,384.85 | 3,400.05 | 3,250.80 | 3,332.08 | 3,332.08 | 72,388,991 |
| 28 Apr 2024 | 3,372.07 | 3,461.01 | 3,372.07 | 3,384.85 | 3,384.85 | 35,751,721 |
| 27 Apr 2024 | 3,244.43 | 3,373.43 | 3,201.43 | 3,372.07 | 3,372.07 | 32,625,785 |
| 26 Apr 2024 | 3,280.17 | 3,280.24 | 3,226.56 | 3,244.43 | 3,244.43 | 53,933,591 |
| 25 Apr 2024 | 3,248.22 | 3,301.67 | 3,195.25 | 3,280.17 | 3,280.17 | 88,992,413 |
| 24 Apr 2024 | 3,334.02 | 3,402.59 | 3,235.21 | 3,248.22 | 3,248.22 | 193,608,205 |
| 23 Apr 2024 | 3,326.52 | 3,353.36 | 3,278.20 | 3,334.02 | 3,334.02 | 31,018,080 |
| 22 Apr 2024 | 3,267.06 | 3,345.28 | 3,257.36 | 3,326.52 | 3,326.52 | 29,820,089 |
| 21 Apr 2024 | 3,266.81 | 3,293.44 | 3,253.09 | 3,267.06 | 3,267.06 | 13,478,020 |
| 20 Apr 2024 | 3,171.25 | 3,270.06 | 3,148.84 | 3,266.81 | 3,266.81 | 15,397,405 |
| 19 Apr 2024 | 3,175.67 | 3,224.75 | 3,020.96 | 3,171.25 | 3,171.25 | 59,363,972 |
| 18 Apr 2024 | 3,097.25 | 3,192.72 | 3,069.28 | 3,175.67 | 3,175.67 | 40,530,913 |
| 17 Apr 2024 | 3,183.66 | 3,219.22 | 3,042.33 | 3,097.25 | 3,097.25 | 11,779,362 |
| 16 Apr 2024 | 3,212.86 | 3,212.86 | 3,127.12 | 3,183.66 | 3,183.66 | 30,092,025 |
| 15 Apr 2024 | 3,267.62 | 3,373.27 | 3,173.70 | 3,212.86 | 3,212.86 | 48,367,419 |
| 14 Apr 2024 | 3,126.48 | 3,267.63 | 3,031.75 | 3,267.62 | 3,267.62 | 70,812,940 |
| 13 Apr 2024 | 3,345.35 | 3,389.71 | 2,964.78 | 3,126.48 | 3,126.48 | 87,136,090 |
| 12 Apr 2024 | 3,624.90 | 3,663.17 | 3,314.16 | 3,345.35 | 3,345.35 | 37,961,297 |
| 11 Apr 2024 | 3,662.92 | 3,724.13 | 3,622.02 | 3,624.90 | 3,624.90 | 40,116,452 |
| 10 Apr 2024 | 3,620.44 | 3,667.73 | 3,543.48 | 3,662.92 | 3,662.92 | 36,015,548 |
| 09 Apr 2024 | 3,833.32 | 3,838.89 | 3,605.73 | 3,620.44 | 3,620.44 | 48,704,441 |
| 08 Apr 2024 | 3,556.97 | 3,852.45 | 3,537.04 | 3,833.32 | 3,833.32 | 49,654,880 |
| 07 Apr 2024 | 3,489.86 | 3,556.99 | 3,471.79 | 3,556.97 | 3,556.97 | 74,087,524 |
| 06 Apr 2024 | 3,439.19 | 3,504.57 | 3,435.74 | 3,489.86 | 3,489.86 | 35,395,142 |
| 05 Apr 2024 | 3,439.18 | 3,451.70 | 3,350.00 | 3,439.19 | 3,439.19 | 39,412,062 |
| 04 Apr 2024 | 3,429.33 | 3,531.00 | 3,374.77 | 3,439.21 | 3,439.21 | 30,553,695 |
| 03 Apr 2024 | 3,393.78 | 3,471.07 | 3,347.18 | 3,429.40 | 3,429.40 | 19,375,080 |
| 02 Apr 2024 | 3,628.31 | 3,628.77 | 3,353.09 | 3,393.78 | 3,393.78 | 74,998,640 |
| 01 Apr 2024 | 3,767.77 | 3,767.77 | 3,554.02 | 3,628.30 | 3,628.30 | 17,226,626 |
| 31 Mar 2024 | 3,628.69 | 3,767.78 | 3,628.50 | 3,767.77 | 3,767.77 | 10,842,200 |
| 30 Mar 2024 | 3,637.01 | 3,677.00 | 3,610.93 | 3,628.69 | 3,628.69 | 51,722,847 |
| 29 Mar 2024 | 3,686.09 | 3,698.39 | 3,595.67 | 3,637.02 | 3,637.02 | 57,710,192 |
| 28 Mar 2024 | 3,621.95 | 3,723.93 | 3,590.88 | 3,686.09 | 3,686.09 | 27,036,225 |
| 27 Mar 2024 | 3,718.66 | 3,761.23 | 3,591.63 | 3,621.99 | 3,621.99 | 55,610,201 |
| 26 Mar 2024 | 3,715.55 | 3,790.97 | 3,683.19 | 3,718.66 | 3,718.66 | 30,463,618 |
| 25 Mar 2024 | 3,568.31 | 3,760.48 | 3,537.54 | 3,715.55 | 3,715.55 | 42,037,336 |
| 24 Mar 2024 | 3,449.26 | 3,569.90 | 3,406.69 | 3,568.31 | 3,568.31 | 28,796,974 |
| 23 Mar 2024 | 3,413.33 | 3,512.36 | 3,383.91 | 3,449.26 | 3,449.26 | 33,823,845 |
| 22 Mar 2024 | 3,588.16 | 3,630.50 | 3,379.08 | 3,413.33 | 3,413.33 | 23,281,138 |
| 21 Mar 2024 | 3,605.46 | 3,673.95 | 3,517.91 | 3,588.16 | 3,588.16 | 60,872,065 |
| 20 Mar 2024 | 3,288.85 | 3,610.64 | 3,171.30 | 3,605.46 | 3,605.46 | 30,288,937 |
| 19 Mar 2024 | 3,633.56 | 3,637.16 | 3,283.36 | 3,288.85 | 3,288.85 | 51,970,373 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.