WAVESEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 25 2024 | 2.28 | 0.030 | 1.30% | 2.26 | 2.29 | 2.26 | 5,224.00 |
May 24 2024 | 2.25 | 0.020 | 1.04% | 2.23 | 2.26 | 2.17 | 4,399.00 |
May 23 2024 | 2.23 | -0.080 | -3.51% | 2.31 | 2.33 | 2.12 | 22,077.00 |
May 22 2024 | 2.31 | -0.040 | -1.61% | 2.34 | 2.34 | 2.28 | 10,176.00 |
May 21 2024 | 2.35 | -0.050 | -2.15% | 2.40 | 2.41 | 2.33 | 12,472.00 |
May 20 2024 | 2.40 | 0.160 | 7.37% | 2.21 | 2.40 | 2.20 | 28,343.00 |
May 19 2024 | 2.23 | -0.090 | -3.79% | 2.31 | 2.33 | 2.23 | 4,551.00 |
May 18 2024 | 2.32 | -0.010 | -0.27% | 2.32 | 2.37 | 2.30 | 8,602.00 |
May 17 2024 | 2.33 | 0.080 | 3.71% | 2.23 | 2.33 | 2.23 | 12,803.00 |
May 16 2024 | 2.24 | -0.030 | -1.26% | 2.28 | 2.38 | 2.21 | 14,851.00 |
May 15 2024 | 2.27 | 0.160 | 7.58% | 2.14 | 2.28 | 2.14 | 11,140.00 |
May 14 2024 | 2.11 | -0.010 | -0.33% | 2.12 | 2.14 | 2.09 | 2,340.00 |
May 13 2024 | 2.12 | 0.010 | 0.58% | 2.11 | 2.16 | 2.04 | 19,633.00 |
May 12 2024 | 2.11 | -0.030 | -1.22% | 2.12 | 2.14 | 2.09 | 3,255.00 |
May 11 2024 | 2.13 | 0.00 | -0.11% | 2.14 | 2.16 | 2.12 | 4,414.00 |
May 10 2024 | 2.14 | -0.090 | -4.21% | 2.23 | 2.26 | 2.12 | 19,696.00 |
May 09 2024 | 2.23 | 0.060 | 2.91% | 2.21 | 2.23 | 2.17 | 3,111.00 |
May 08 2024 | 2.17 | -0.020 | -1.09% | 2.17 | 2.21 | 2.14 | 26,266.00 |
May 07 2024 | 2.19 | -0.040 | -1.64% | 2.22 | 2.26 | 2.18 | 4,424.00 |
May 06 2024 | 2.23 | -0.020 | -0.91% | 2.26 | 2.32 | 2.22 | 10,295.00 |
May 05 2024 | 2.25 | 0.00 | 0.06% | 2.24 | 2.27 | 2.22 | 6,127.00 |
May 04 2024 | 2.25 | -0.010 | -0.28% | 2.26 | 2.28 | 2.24 | 5,708.00 |
May 03 2024 | 2.25 | 0.050 | 2.34% | 2.20 | 2.27 | 2.16 | 9,613.00 |
May 02 2024 | 2.20 | 0.090 | 4.10% | 2.11 | 2.33 | 2.07 | 19,334.00 |
May 01 2024 | 2.11 | -0.010 | -0.55% | 2.11 | 2.11 | 1.94 | 32,251.00 |
Apr 30 2024 | 2.13 | -0.280 | -11.81% | 2.40 | 2.42 | 2.08 | 38,733.00 |
Apr 29 2024 | 2.41 | 0.190 | 8.43% | 2.22 | 2.77 | 2.17 | 92,936.00 |
Apr 28 2024 | 2.22 | -0.010 | -0.51% | 2.28 | 2.29 | 2.22 | 1,186.00 |
Apr 27 2024 | 2.24 | -0.010 | -0.45% | 2.22 | 2.25 | 2.13 | 3,646.00 |
Apr 26 2024 | 2.25 | -0.010 | -0.58% | 2.26 | 2.26 | 2.20 | 13,824.00 |
Apr 25 2024 | 2.26 | -0.020 | -0.76% | 2.29 | 2.30 | 2.22 | 6,942.00 |
Apr 24 2024 | 2.28 | -0.170 | -7.00% | 2.45 | 2.49 | 2.28 | 23,288.00 |
Apr 23 2024 | 2.45 | -0.040 | -1.49% | 2.49 | 2.49 | 2.41 | 4,223.00 |
Apr 22 2024 | 2.48 | 0.060 | 2.52% | 2.41 | 2.50 | 2.40 | 5,607.00 |
Apr 21 2024 | 2.42 | -0.060 | -2.53% | 2.46 | 2.47 | 2.38 | 9,614.00 |
Apr 20 2024 | 2.49 | 0.140 | 5.97% | 2.35 | 2.50 | 2.34 | 7,132.00 |
Apr 19 2024 | 2.35 | -0.050 | -2.22% | 2.35 | 2.39 | 2.19 | 8,234.00 |
Apr 18 2024 | 2.40 | 0.070 | 3.16% | 2.25 | 2.47 | 2.24 | 51,620.00 |
Apr 17 2024 | 2.33 | 0.120 | 5.31% | 2.18 | 2.45 | 2.18 | 66,965.00 |
Apr 16 2024 | 2.21 | -0.030 | -1.20% | 2.18 | 2.22 | 2.09 | 7,979.00 |
Apr 15 2024 | 2.24 | -0.140 | -5.96% | 2.39 | 2.49 | 2.12 | 24,893.00 |
Apr 14 2024 | 2.38 | 0.120 | 5.26% | 2.24 | 2.39 | 2.18 | 8,335.00 |
Apr 13 2024 | 2.26 | -0.210 | -8.44% | 2.48 | 2.55 | 1.94 | 37,504.00 |
Apr 12 2024 | 2.47 | -0.420 | -14.54% | 2.91 | 2.93 | 2.30 | 72,464.00 |
Apr 11 2024 | 2.89 | -0.090 | -2.96% | 2.95 | 2.95 | 2.85 | 5,903.00 |
Apr 10 2024 | 2.97 | 0.030 | 1.15% | 2.92 | 3.00 | 2.78 | 25,946.00 |
Apr 09 2024 | 2.94 | -0.060 | -1.95% | 2.99 | 3.20 | 2.91 | 34,923.00 |
Apr 08 2024 | 3.00 | 0.130 | 4.42% | 2.86 | 3.00 | 2.79 | 11,558.00 |
Apr 07 2024 | 2.87 | 0.060 | 2.16% | 2.78 | 3.01 | 2.78 | 12,784.00 |
Apr 06 2024 | 2.81 | 0.050 | 1.84% | 2.74 | 2.81 | 2.74 | 2,305.00 |
Apr 05 2024 | 2.76 | -0.080 | -2.67% | 2.84 | 2.84 | 2.66 | 13,219.00 |
Apr 04 2024 | 2.84 | -0.050 | -1.71% | 2.85 | 2.93 | 2.60 | 63,750.00 |
Apr 03 2024 | 2.89 | -0.400 | -12.31% | 3.27 | 3.27 | 2.84 | 95,062.00 |
Apr 02 2024 | 3.29 | -0.490 | -13.01% | 3.85 | 3.95 | 3.28 | 54,394.00 |
Apr 01 2024 | 3.78 | 0.280 | 8.13% | 3.52 | 3.92 | 3.45 | 50,410.00 |
Mar 31 2024 | 3.50 | 0.030 | 0.94% | 3.46 | 3.54 | 3.45 | 2,680.00 |
Mar 30 2024 | 3.47 | -0.130 | -3.74% | 3.56 | 3.57 | 3.45 | 6,554.00 |
Mar 29 2024 | 3.60 | -0.040 | -1.01% | 3.62 | 3.69 | 3.50 | 10,739.00 |
Mar 28 2024 | 3.64 | 0.120 | 3.56% | 3.51 | 3.71 | 3.40 | 17,705.00 |
Mar 27 2024 | 3.51 | -0.200 | -5.32% | 3.71 | 3.72 | 3.46 | 18,289.00 |
Mar 26 2024 | 3.71 | 0.060 | 1.60% | 3.75 | 3.78 | 3.60 | 16,862.00 |
Mar 25 2024 | 3.65 | 0.200 | 5.72% | 3.43 | 3.75 | 3.43 | 18,516.00 |
Mar 24 2024 | 3.45 | 0.070 | 2.09% | 3.36 | 3.46 | 3.32 | 9,263.00 |
Mar 23 2024 | 3.38 | -0.010 | -0.25% | 3.40 | 3.54 | 3.35 | 10,595.00 |
Mar 22 2024 | 3.39 | 0.070 | 2.02% | 3.29 | 3.63 | 3.22 | 24,324.00 |
Mar 21 2024 | 3.32 | 0.120 | 3.64% | 3.23 | 3.43 | 3.14 | 31,195.00 |
Mar 20 2024 | 3.21 | 0.260 | 8.70% | 3.02 | 3.25 | 2.82 | 30,353.00 |
Mar 19 2024 | 2.95 | -0.400 | -11.96% | 3.32 | 3.32 | 2.85 | 42,199.00 |
Mar 18 2024 | 3.35 | -0.220 | -6.12% | 3.50 | 3.55 | 3.25 | 18,469.00 |
Mar 17 2024 | 3.57 | 0.130 | 3.92% | 3.49 | 3.66 | 3.28 | 39,556.00 |
Mar 16 2024 | 3.44 | -0.630 | -15.53% | 4.01 | 4.04 | 3.37 | 60,070.00 |
Mar 15 2024 | 4.07 | 0.090 | 2.21% | 3.97 | 4.32 | 3.60 | 75,139.00 |
Mar 14 2024 | 3.98 | -0.190 | -4.50% | 4.14 | 4.56 | 3.72 | 75,042.00 |
Mar 13 2024 | 4.17 | 0.930 | 28.78% | 3.23 | 4.35 | 3.22 | 150,762.00 |
Mar 12 2024 | 3.24 | -0.020 | -0.75% | 3.27 | 3.32 | 2.97 | 20,114.00 |
Mar 11 2024 | 3.26 | 0.230 | 7.56% | 3.10 | 3.29 | 2.92 | 16,365.00 |
Mar 10 2024 | 3.03 | -0.050 | -1.54% | 3.10 | 3.29 | 2.99 | 23,073.00 |
Mar 09 2024 | 3.08 | 0.010 | 0.20% | 3.05 | 3.15 | 3.03 | 18,370.00 |
Mar 08 2024 | 3.07 | -0.010 | -0.35% | 3.10 | 3.12 | 2.80 | 44,431.00 |
Mar 07 2024 | 3.08 | 0.070 | 2.22% | 3.02 | 3.17 | 2.93 | 30,666.00 |
Mar 06 2024 | 3.02 | 0.160 | 5.50% | 2.85 | 3.08 | 2.69 | 71,162.00 |
Mar 05 2024 | 2.86 | -0.210 | -6.94% | 3.10 | 3.34 | 2.41 | 155,083.00 |
Mar 04 2024 | 3.07 | 0.200 | 7.10% | 2.87 | 3.37 | 2.82 | 65,464.00 |
Mar 03 2024 | 2.87 | 0.100 | 3.59% | 2.74 | 2.99 | 2.46 | 55,956.00 |
Mar 02 2024 | 2.77 | 0.200 | 7.89% | 2.58 | 2.80 | 2.58 | 24,550.00 |
Mar 01 2024 | 2.57 | 0.060 | 2.21% | 2.51 | 2.58 | 2.49 | 26,443.00 |
Feb 29 2024 | 2.51 | 0.110 | 4.40% | 2.39 | 2.64 | 2.39 | 21,321.00 |
Feb 28 2024 | 2.41 | -0.080 | -3.18% | 2.50 | 2.53 | 2.13 | 39,612.00 |
Feb 27 2024 | 2.48 | 0.160 | 6.81% | 2.33 | 2.57 | 2.30 | 36,258.00 |
Feb 26 2024 | 2.33 | 0.060 | 2.68% | 2.27 | 2.34 | 2.22 | 14,618.00 |
Feb 25 2024 | 2.27 | 0.020 | 1.03% | 2.24 | 2.29 | 2.20 | 9,897.00 |
Feb 24 2024 | 2.24 | 0.060 | 2.57% | 2.18 | 2.29 | 2.18 | 6,338.00 |