Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WWIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 372.00 | 6.00 | 1.64% | 372.00 | 372.00 | 372.00 | 4 |
| Jun 19 2024 | 366.00 | 1.50 | 0.41% | 368.50 | 368.50 | 366.00 | 242 |
| Jun 18 2024 | 364.50 | -0.50 | -0.14% | 361.50 | 366.00 | 360.00 | 959 |
| Jun 17 2024 | 365.00 | 8.00 | 2.24% | 353.50 | 368.00 | 353.50 | 821 |
| Jun 14 2024 | 357.00 | -9.50 | -2.59% | 359.00 | 359.00 | 357.00 | 138 |
| Jun 13 2024 | 366.50 | -2.50 | -0.68% | 370.00 | 370.00 | 366.50 | 415 |
| Jun 12 2024 | 369.00 | 1.50 | 0.41% | 367.00 | 372.50 | 367.00 | 769 |
| Jun 11 2024 | 367.50 | -12.00 | -3.16% | 376.00 | 376.00 | 366.00 | 331 |
| Jun 10 2024 | 379.50 | -0.50 | -0.13% | 373.50 | 379.50 | 373.50 | 267 |
| Jun 07 2024 | 380.00 | -3.50 | -0.91% | 375.50 | 381.00 | 369.50 | 500 |
| Jun 06 2024 | 383.50 | -7.50 | -1.92% | 390.00 | 391.50 | 381.50 | 408 |
| Jun 05 2024 | 391.00 | 2.00 | 0.51% | 388.00 | 392.00 | 387.50 | 189 |
| Jun 04 2024 | 389.00 | 2.50 | 0.65% | 387.00 | 389.00 | 384.50 | 315 |
| Jun 03 2024 | 386.50 | 2.00 | 0.52% | 387.00 | 391.00 | 382.50 | 311 |
| May 31 2024 | 384.50 | -3.00 | -0.77% | 389.00 | 390.00 | 384.50 | 10,228 |
| May 30 2024 | 387.50 | 2.00 | 0.52% | 390.00 | 390.00 | 386.50 | 554 |
| May 29 2024 | 385.50 | -4.50 | -1.15% | 388.50 | 391.00 | 385.50 | 621 |
| May 28 2024 | 390.00 | 0.00 | 0.00% | 389.00 | 391.00 | 388.50 | 61 |
| May 27 2024 | 390.00 | 7.00 | 1.83% | 389.00 | 392.50 | 388.00 | 859 |
| May 24 2024 | 383.00 | 17.50 | 4.79% | 370.00 | 383.00 | 367.00 | 798 |
| May 23 2024 | 365.50 | 5.00 | 1.39% | 367.00 | 367.00 | 363.50 | 141 |
| May 22 2024 | 360.50 | -18.50 | -4.88% | 370.50 | 370.50 | 360.50 | 508 |
| May 21 2024 | 379.00 | -2.50 | -0.66% | 380.00 | 387.00 | 372.00 | 971 |
| May 20 2024 | 381.50 | 0.00 | 0.00% | 381.50 | 381.50 | 381.50 | 0.00 |
| May 17 2024 | 381.50 | 0.00 | 0.00% | 381.50 | 381.50 | 381.50 | 0.00 |
| May 16 2024 | 381.50 | 1.00 | 0.26% | 378.00 | 381.50 | 375.50 | 345 |
| May 15 2024 | 380.50 | -10.50 | -2.69% | 391.50 | 391.50 | 380.00 | 659 |
| May 14 2024 | 391.00 | 1.75 | 0.45% | 394.00 | 397.00 | 389.50 | 893 |
| May 13 2024 | 389.25 | 1.75 | 0.45% | 385.50 | 389.25 | 385.50 | 251 |
| May 10 2024 | 387.50 | 2.50 | 0.65% | 388.50 | 389.25 | 387.50 | 90 |
| May 09 2024 | 385.00 | 0.00 | 0.00% | 385.00 | 385.00 | 385.00 | 0.00 |
| May 08 2024 | 385.00 | 10.25 | 2.74% | 382.00 | 385.00 | 382.00 | 91 |
| May 07 2024 | 374.75 | -1.25 | -0.33% | 373.50 | 374.75 | 373.50 | 86 |
| May 06 2024 | 376.00 | -5.00 | -1.31% | 374.00 | 376.00 | 373.50 | 559 |
| May 03 2024 | 381.00 | -11.50 | -2.93% | 382.50 | 382.50 | 381.00 | 28 |
| May 02 2024 | 392.50 | 3.00 | 0.77% | 389.00 | 392.50 | 388.50 | 106 |
| May 01 2024 | 389.50 | 0.00 | 0.00% | 389.50 | 389.50 | 389.50 | 0.00 |
| Apr 30 2024 | 389.50 | 8.00 | 2.10% | 385.00 | 389.50 | 382.50 | 764 |
| Apr 29 2024 | 381.50 | 1.50 | 0.39% | 384.00 | 384.75 | 381.50 | 1,035 |
| Apr 26 2024 | 380.00 | 3.50 | 0.93% | 381.00 | 384.00 | 380.00 | 433 |
| Apr 25 2024 | 376.50 | -7.50 | -1.95% | 383.00 | 383.50 | 376.50 | 111 |
| Apr 24 2024 | 384.00 | 5.50 | 1.45% | 382.00 | 385.50 | 382.00 | 83 |
| Apr 23 2024 | 378.50 | 7.50 | 2.02% | 372.00 | 378.50 | 370.00 | 149 |
| Apr 22 2024 | 371.00 | -1.00 | -0.27% | 371.00 | 371.00 | 371.00 | 13 |
| Apr 19 2024 | 372.00 | -0.50 | -0.13% | 364.00 | 372.00 | 364.00 | 187 |
| Apr 18 2024 | 372.50 | 5.50 | 1.50% | 370.50 | 373.50 | 369.50 | 481 |
| Apr 17 2024 | 367.00 | 1.50 | 0.41% | 366.50 | 372.00 | 366.50 | 95 |
| Apr 16 2024 | 365.50 | -6.50 | -1.75% | 368.50 | 368.50 | 360.50 | 576 |
| Apr 15 2024 | 372.00 | -3.00 | -0.80% | 373.00 | 374.00 | 372.00 | 118 |
| Apr 12 2024 | 375.00 | -4.00 | -1.06% | 373.50 | 376.00 | 373.50 | 112 |
| Apr 11 2024 | 379.00 | 11.00 | 2.99% | 369.50 | 379.00 | 369.50 | 715 |
| Apr 10 2024 | 368.00 | -5.00 | -1.34% | 373.00 | 373.00 | 367.00 | 217 |
| Apr 09 2024 | 373.00 | 2.50 | 0.67% | 373.00 | 373.00 | 372.50 | 376 |
| Apr 08 2024 | 370.50 | 0.00 | 0.00% | 370.00 | 370.50 | 366.50 | 381 |
| Apr 05 2024 | 370.50 | -1.00 | -0.27% | 371.50 | 371.50 | 370.00 | 172 |
| Apr 04 2024 | 371.50 | 1.00 | 0.27% | 372.50 | 373.00 | 371.50 | 93 |
| Apr 03 2024 | 370.50 | 0.50 | 0.14% | 366.50 | 370.50 | 366.50 | 343 |
| Apr 02 2024 | 370.00 | 21.00 | 6.02% | 359.50 | 371.50 | 358.00 | 994 |
| Apr 01 2024 | 349.00 | 0.00 | 0.00% | 349.00 | 349.00 | 349.00 | 0.00 |
| Mar 29 2024 | 349.00 | 0.00 | 0.00% | 349.00 | 349.00 | 349.00 | 0.00 |
| Mar 28 2024 | 349.00 | 0.00 | 0.00% | 349.00 | 349.00 | 349.00 | 0.00 |
| Mar 27 2024 | 349.00 | -1.50 | -0.43% | 350.00 | 351.25 | 348.00 | 646 |
| Mar 26 2024 | 350.50 | -3.50 | -0.99% | 349.50 | 350.50 | 346.00 | 852 |
| Mar 25 2024 | 354.00 | -9.00 | -2.48% | 360.00 | 360.00 | 353.00 | 569 |
![Logo of ALICE [My Neighbor Alice] (ALICEBTC).](/common/images/company/COIN_ALICEUSD.png){kind=small}
