Wisr Limited Historical Data - WZR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Wisr Limited (WZR)
Wisr Limited (WZR) Historical

Wisr Limited (WZR)

0.029

-0.002

(-6.45%)

Closed March 01 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.011	-27.5	0.04	0.041	0.029	1799221	0.03434565	DE
4	-0.007	-19.4444444444	0.036	0.041	0.029	1453316	0.03561653	DE
12	-0.001	-3.33333333333	0.03	0.041	0.025	899785	0.03290206	DE
26	0.002	7.40740740741	0.027	0.048	0.025	954914	0.03102241	DE
52	-0.005	-14.7058823529	0.034	0.048	0.025	1083279	0.03386034	DE
156	-0.126	-81.2903225806	0.155	0.175	0.019	1598719	0.05506574	DE
260	-0.196	-87.1111111111	0.225	0.34	0.019	2857974	0.14463119	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740719700	0.029	-0.002	-6.45	0.032	0.032	0.029	4496129
1740633300	0.031	0	0.00	0.031	0.033	0.031	2523938
1740546900	0.031	-0.008	-20.51	0.038	0.039	0.031	4747868
1740460500	0.039	0.001	2.63	0.039	0.04	0.038	360131
1740374100	0.038	0	0.00	0.038	0.039	0.037	536048
1740114900	0.038	0	0.00	0.038	0.039	0.038	486804
1740028500	0.038	-0.003	-7.32	0.04	0.041	0.037	2865254
1739942100	0.041	0.002	5.13	0.04	0.041	0.04	4080476
1739855700	0.039	0.004	11.43	0.036	0.04	0.036	6358235
1739769300	0.035	0.001	2.94	0.036	0.036	0.035	60993
1739510100	0.034	0.001	3.03	0.034	0.035	0.032	1581133
1739423700	0.033	0.003	10.00	0.03	0.033	0.03	952197
1739337300	0.03	-0.002	-6.25	0.033	0.033	0.03	373953
1739250900	0.032	0.001	3.23	0.031	0.032	0.031	883728
1739164500	0.031	0	0.00	0.031	0.032	0.03	580759
1738905300	0.031	-0.003	-8.82	0.033	0.033	0.031	397970
1738818900	0.034	0.002	6.25	0.032	0.034	0.032	486110
1738732500	0.032	0.001	3.23	0.033	0.034	0.031	911356
1738646100	0.031	0	0.00	0.032	0.033	0.031	151888
1738559700	0.031	-0.001	-3.13	0.031	0.031	0.03	605541
1738300500	0.032	0	0.00	0.033	0.033	0.031	462478
1738214100	0.032	-0.004	-11.11	0.036	0.037	0.031	2183399
1738127700	0.036	0.005	16.13	0.033	0.037	0.033	3438661
1738041300	0.031	-0.001	-3.13	0.032	0.033	0.031	752138
1737695700	0.032	0.003	10.34	0.029	0.033	0.029	4104507
1737609300	0.029	0	0.00	0.027	0.029	0.027	186393
1737522900	0.029	0.001	3.57	0.029	0.029	0.029	212
1737436500	0.028	0.001	3.70	0.027	0.029	0.026	722904
1737350100	0.027	-0.001	-3.57	0.026	0.027	0.026	53525
1737090900	0.028	0.002	7.69	0.026	0.028	0.026	285833
1737004500	0.026	0.001	4.00	0.026	0.026	0.026	195179
1736918100	0.025	0	0.00	0.025	0.026	0.025	520122
1736831700	0.025	-0.002	-7.41	0.025	0.025	0.025	4500
1736745300	0.027	0.001	3.85	0.026	0.027	0.025	716767
1736486100	0.026	0	0.00	0.026	0.026	0.026	2021
1736399700	0.026	0	0.00	0.026	0.026	0.026	197723
1736313300	0.026	0	0.00	0.026	0.026	0.026	88344
1736226900	0.026	-0.0015	-5.45	0.028	0.028	0.026	997903
1736140500	0.0275	0.0005	1.85	0.026	0.028	0.025	1150920
1735881300	0.027	0	0.00	0.027	0.027	0.027	4167
1735794900	0.027	0.001	3.85	0.027	0.027	0.026	305202
1735617660	0.026	0	0.00	0.027	0.028	0.026	731697
1735535700	0.026	0	0.00	0.028	0.028	0.026	682191
1735276500	0.026	-0.001	-3.70	0.026	0.026	0.026	244464
1735014060	0.027	0.001	3.85	0.027	0.028	0.027	359064
1734930900	0.026	0.001	4.00	0.026	0.027	0.026	383152
1734671700	0.025	-0.001	-3.85	0.026	0.027	0.025	463309
1734585300	0.026	0	0.00	0.027	0.027	0.026	418033
1734498900	0.026	0.001	4.00	0.026	0.027	0.025	1493092
1734412500	0.025	0	0.00	0.025	0.026	0.025	326249
1734326100	0.025	0	0.00	0.026	0.0265	0.025	722004
1734066900	0.025	-0.002	-7.41	0.027	0.027	0.025	59853
1733980500	0.027	0.001	3.85	0.027	0.027	0.026	906795
1733894100	0.026	-0.001	-3.70	0.026	0.027	0.026	22363
1733807700	0.027	0	0.00	0.028	0.028	0.027	99252
1733721300	0.027	-0.001	-3.57	0.027	0.027	0.027	509255
1733462100	0.028	0.001	3.70	0.027	0.028	0.027	153780
1733375700	0.027	-0.002	-6.90	0.03	0.03	0.027	20058
1733289300	0.029	0.003	11.54	0.025	0.029	0.025	818781
1733202900	0.026	0	0.00	0.025	0.026	0.025	139897
1733116500	0.026	0	0.00	0.028	0.028	0.025	2096230
1732857300	0.026	-0.001	-3.70	0.027	0.027	0.025	3924363

Ebrd Zc Sep36 Call Mxn

NLBNPIT1V6F2 20991231 14...

RDORC175 Ex:17,33

SAECURE 21 BV Internatio...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions