UK markets open in 3 hours 38 minutes

Worldline SA (WRDLY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.80+0.39 (+7.21%)
At close: 03:59PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20245.715.805.665.805.8050,400
01 May 20245.415.415.015.415.4112,800
30 Apr 20245.245.265.155.215.216,900
29 Apr 20245.305.425.305.385.3824,500
26 Apr 20245.305.325.235.285.289,500
25 Apr 20245.175.245.115.245.2424,400
24 Apr 20245.495.555.455.555.5599,000
23 Apr 20245.435.525.435.515.5111,700
22 Apr 20245.275.435.275.395.39191,700
19 Apr 20245.045.064.964.974.9714,900
18 Apr 20245.415.455.355.355.3510,700
17 Apr 20245.695.755.615.745.7415,200
16 Apr 20245.685.775.665.775.7771,400
15 Apr 20245.865.885.745.855.8517,000
12 Apr 20245.755.785.655.655.659,900
11 Apr 20245.805.905.785.875.8714,700
10 Apr 20245.996.015.905.975.974,700
09 Apr 20246.206.206.106.206.204,200
08 Apr 20246.216.266.176.226.2226,300
05 Apr 20246.026.136.026.136.1323,500
04 Apr 20246.256.336.226.226.2284,000
03 Apr 20246.066.186.066.136.1397,300
02 Apr 20246.156.206.156.206.2066,600
01 Apr 20246.206.286.056.136.1363,900
28 Mar 20246.096.186.096.146.1410,500
27 Mar 20245.905.945.865.945.94151,900
26 Mar 20246.096.146.056.136.1336,400
25 Mar 20245.996.025.936.016.0169,200
22 Mar 20245.745.795.725.795.7978,700
21 Mar 20245.595.655.595.655.6531,700
20 Mar 20245.315.515.315.515.518,800
19 Mar 20245.345.435.315.415.419,200
18 Mar 20245.535.565.455.515.5123,800
15 Mar 20245.365.705.365.685.6811,400
14 Mar 20245.495.495.415.415.4119,500
13 Mar 20245.765.765.515.545.546,300
12 Mar 20245.605.705.605.685.687,300
11 Mar 20245.535.565.495.535.5324,600
08 Mar 20245.765.835.725.725.7225,000
07 Mar 20245.605.705.595.645.6437,600
06 Mar 20245.615.615.445.485.4823,700
05 Mar 20245.815.865.775.775.7714,300
04 Mar 20245.785.825.775.805.8012,200
01 Mar 20245.845.935.835.915.917,500
29 Feb 20245.745.785.715.755.7547,500
28 Feb 20245.985.985.915.935.9319,900
27 Feb 20246.536.646.496.586.5842,100
26 Feb 20246.336.426.296.426.4267,100
23 Feb 20246.186.286.166.276.2775,500
22 Feb 20246.196.276.156.246.2418,700
21 Feb 20246.136.246.136.246.247,000
20 Feb 20246.226.236.146.196.19115,500
16 Feb 20246.466.506.396.456.4517,600
15 Feb 20246.436.486.386.426.427,800
14 Feb 20246.386.476.346.346.347,300
13 Feb 20246.346.346.216.306.308,100
12 Feb 20246.456.536.456.536.5316,200
09 Feb 20246.326.506.326.496.4912,400
08 Feb 20246.286.346.216.326.3214,400
07 Feb 20246.356.466.256.316.3150,900
06 Feb 20246.366.476.316.476.479,800
05 Feb 20246.506.576.446.476.4739,300
02 Feb 20246.656.656.596.596.5911,300
01 Feb 20246.676.676.516.536.539,300
31 Jan 20246.846.886.746.756.759,700
30 Jan 20246.866.916.776.806.80629,700
29 Jan 20246.867.026.866.956.9531,800
26 Jan 20247.097.217.047.047.0411,400
25 Jan 20247.527.557.377.507.505,600
24 Jan 20247.607.747.587.597.5913,800
23 Jan 20247.267.377.257.337.338,500
22 Jan 20247.207.257.067.067.0639,400
19 Jan 20247.047.187.047.147.1416,000
18 Jan 20247.167.297.057.227.22123,800
17 Jan 20246.987.156.987.087.0852,300
16 Jan 20247.087.886.987.477.4765,200
12 Jan 20247.597.597.297.387.3814,800
11 Jan 20247.807.807.657.657.6524,200
10 Jan 20247.747.817.587.767.7638,400
09 Jan 20248.078.107.938.108.1015,100
08 Jan 20247.877.997.807.987.9833,800
05 Jan 20247.807.907.717.717.7115,900
04 Jan 20247.777.887.717.717.7112,300
03 Jan 20247.967.977.807.847.8421,200
02 Jan 20248.528.568.378.378.3718,900
29 Dec 20238.618.688.538.658.6512,600
28 Dec 20238.618.738.518.648.6424,700
27 Dec 20238.788.838.768.808.8013,100
26 Dec 20238.548.578.388.568.5615,100
22 Dec 20238.468.528.408.528.5216,000
21 Dec 20238.598.668.518.668.6626,700
20 Dec 20238.538.678.538.548.5411,900
19 Dec 20238.969.028.869.029.0232,700
18 Dec 20238.438.438.308.308.3048,000
15 Dec 20238.458.458.268.408.4015,200
14 Dec 20238.468.518.368.518.5133,800
13 Dec 20238.068.268.008.268.2613,200
12 Dec 20238.378.408.238.238.2331,200
11 Dec 20238.348.518.338.478.47100,200
08 Dec 20238.388.398.258.368.3619,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...