UK markets close in 7 minutes

WonderFi Technologies Inc. (WONDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1768+0.0028 (+1.61%)
As of 11:01AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.17100.17680.16410.17680.176836,884
08 May 20240.18000.19000.17400.17400.1740265,854
07 May 20240.17510.17990.17500.17500.1750266,821
06 May 20240.18150.18560.17510.17520.1752164,178
03 May 20240.18700.18990.17870.18270.182727,429
02 May 20240.20000.20000.17600.17850.1785363,330
01 May 20240.18010.19700.17600.18470.1847188,957
30 Apr 20240.17510.19090.17510.18050.1805180,260
29 Apr 20240.20430.20430.18750.19200.192090,369
26 Apr 20240.18400.20250.18400.20250.20251,016,890
25 Apr 20240.18380.18790.17830.18260.182649,874
24 Apr 20240.18800.18800.17860.17860.178659,544
23 Apr 20240.19000.19000.17470.18490.184973,950
22 Apr 20240.19090.19090.17360.17900.1790138,970
19 Apr 20240.17000.18400.16740.17270.172725,265
18 Apr 20240.16250.16890.15520.16890.1689128,280
17 Apr 20240.16070.16470.15520.15820.1582157,716
16 Apr 20240.16000.16390.15770.16150.161576,146
15 Apr 20240.17050.17200.16000.16250.1625401,263
12 Apr 20240.18900.18900.17270.17590.1759224,075
11 Apr 20240.18560.18560.17140.18000.1800566,460
10 Apr 20240.18580.18580.18000.18180.1818125,200
09 Apr 20240.18670.19020.18450.18890.1889130,189
08 Apr 20240.18900.19700.18660.18720.1872294,401
05 Apr 20240.18970.19190.18190.18570.1857460,869
04 Apr 20240.21000.21000.18100.18760.1876599,247
03 Apr 20240.19000.20090.19000.19820.1982271,561
02 Apr 20240.21500.21500.19500.19720.1972428,995
01 Apr 20240.22000.22690.20560.20910.2091572,299
28 Mar 20240.22010.23790.22000.22290.2229358,422
27 Mar 20240.19900.22990.19900.22900.2290750,545
26 Mar 20240.18000.20380.18000.19720.1972898,745
25 Mar 20240.20700.20700.18290.19370.1937270,022
22 Mar 20240.21000.21000.19150.19360.1936251,089
21 Mar 20240.20340.20890.19990.20260.2026376,937
20 Mar 20240.20000.21000.19020.20300.2030246,596
19 Mar 20240.18840.19600.17700.19520.1952936,289
18 Mar 20240.18350.18840.18100.18470.1847297,555
15 Mar 20240.19930.19930.18370.18370.1837553,885
14 Mar 20240.19000.20000.19000.19700.1970170,583
13 Mar 20240.20390.20590.19560.19560.1956233,982
12 Mar 20240.19600.20090.19250.20000.2000235,055
11 Mar 20240.19000.21600.19000.19660.1966246,501
08 Mar 20240.19810.20000.18860.19810.1981226,820
07 Mar 20240.20020.20170.18860.18860.1886326,184
06 Mar 20240.17940.20000.17920.20000.2000436,960
05 Mar 20240.19900.20000.17690.17690.1769550,097
04 Mar 20240.18530.20620.18530.19960.1996609,416
01 Mar 20240.18300.20000.18300.19520.195296,370
29 Feb 20240.20540.20660.19450.19800.1980387,807
28 Feb 20240.20600.22000.19760.20250.2025241,440
27 Feb 20240.21000.21000.19160.19590.1959332,663
26 Feb 20240.18200.20580.18200.20350.2035828,668
23 Feb 20240.18200.19250.18200.18460.184630,305
22 Feb 20240.18890.19800.18460.18770.187734,498
21 Feb 20240.18200.18990.18200.18460.184676,924
20 Feb 20240.18080.19000.18080.18790.1879113,146
16 Feb 20240.17300.19180.17300.18380.1838214,224
15 Feb 20240.19000.19510.18040.18840.1884396,958
14 Feb 20240.19000.19730.18640.19000.1900420,460
13 Feb 20240.19200.19200.17810.18060.1806485,453
12 Feb 20240.18000.19430.17920.18580.1858642,180
09 Feb 20240.20360.20640.18460.18500.1850254,978
08 Feb 20240.19300.20650.19000.19250.1925133,449
07 Feb 20240.18240.19800.18190.19480.1948245,678
06 Feb 20240.19600.19600.18170.18170.1817311,597
05 Feb 20240.18630.19200.17960.18680.1868845,880
02 Feb 20240.18300.18570.17360.18420.1842287,522
01 Feb 20240.16770.19900.16350.18100.1810210,132
31 Jan 20240.17930.18490.16280.16460.1646370,094
30 Jan 20240.15200.19440.14780.18390.1839544,096
29 Jan 20240.14630.15000.14060.14370.1437364,796
26 Jan 20240.16190.16350.14350.14870.1487214,763
25 Jan 20240.14000.15380.13960.15210.1521126,635
24 Jan 20240.14000.14500.13260.14150.141585,496
23 Jan 20240.15170.15170.14150.14590.1459152,106
22 Jan 20240.15650.15940.14980.15700.1570257,717
19 Jan 20240.15340.16000.15000.15700.1570153,913
18 Jan 20240.14150.17000.14150.15930.1593726,525
17 Jan 20240.15910.16040.14660.15380.1538477,084
16 Jan 20240.16470.17830.15500.15920.1592479,206
12 Jan 20240.17980.17980.15550.16310.1631430,669
11 Jan 20240.22150.22720.17060.18130.1813794,264
10 Jan 20240.19000.22100.17730.20280.2028767,178
09 Jan 20240.20920.21300.16000.18400.1840571,869
08 Jan 20240.23280.23500.20150.20150.2015371,736
05 Jan 20240.24600.24600.21530.22070.2207217,010
04 Jan 20240.23400.24710.22840.23400.2340266,179
03 Jan 20240.22000.23400.21000.22800.2280509,306
02 Jan 20240.23280.26000.22850.23500.23501,020,038
29 Dec 20230.23500.24620.21000.22040.2204314,292
28 Dec 20230.25760.25800.23840.24620.2462262,049
27 Dec 20230.25000.25960.23380.25740.2574155,448
26 Dec 20230.24620.26000.23480.24000.2400404,524
22 Dec 20230.24910.25800.23800.25250.2525939,177
21 Dec 20230.24020.24840.22700.24840.2484194,021
20 Dec 20230.22200.25300.22000.23060.23062,148,982
19 Dec 20230.19750.21890.19750.21740.2174464,838
18 Dec 20230.18000.19260.18000.19190.1919146,130
15 Dec 20230.18540.19500.18260.18700.1870199,264
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...