Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
WBND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 19.845 | 0.02 | 0.12% | 19.79 | 19.8586 | 19.79 | 2,684 |
| May 23 2024 | 19.8204 | -0.08 | -0.41% | 19.88 | 19.88 | 19.79 | 3,365 |
| May 22 2024 | 19.9028 | -0.02 | -0.12% | 19.90 | 19.929 | 19.90 | 4,808 |
| May 21 2024 | 19.9259 | 0.03 | 0.13% | 19.93 | 19.9501 | 19.91 | 24,887 |
| May 20 2024 | 19.8997 | -0.03 | -0.17% | 19.95 | 19.95 | 19.89 | 10,424 |
| May 17 2024 | 19.9337 | -0.06 | -0.29% | 19.9798 | 19.9798 | 19.93 | 6,687 |
| May 16 2024 | 19.9923 | -0.06 | -0.31% | 20.05 | 20.06 | 19.99 | 23,490 |
| May 15 2024 | 20.0545 | 0.19 | 0.97% | 19.99 | 20.06 | 19.99 | 10,779 |
| May 14 2024 | 19.8612 | 0.09 | 0.46% | 19.80 | 19.89 | 19.80 | 5,359 |
| May 13 2024 | 19.77 | 0.00 | 0.02% | 19.80 | 19.84 | 19.77 | 6,225 |
| May 10 2024 | 19.7651 | -0.06 | -0.31% | 19.76 | 19.7999 | 19.76 | 3,348 |
| May 09 2024 | 19.8275 | 0.02 | 0.12% | 19.76 | 19.83 | 19.76 | 2,680 |
| May 08 2024 | 19.8028 | -0.06 | -0.31% | 19.82 | 19.83 | 19.79 | 12,231 |
| May 07 2024 | 19.865 | 0.07 | 0.35% | 19.82 | 19.89 | 19.82 | 16,151 |
| May 06 2024 | 19.795 | 0.04 | 0.18% | 19.80 | 19.81 | 19.78 | 21,550 |
| May 03 2024 | 19.76 | 0.16 | 0.82% | 19.75 | 19.77 | 19.71 | 10,940 |
| May 02 2024 | 19.60 | 0.11 | 0.56% | 19.50 | 19.62 | 19.50 | 34,107 |
| May 01 2024 | 19.49 | 0.03 | 0.17% | 19.40 | 19.57 | 19.40 | 29,158 |
| Apr 30 2024 | 19.4575 | -0.11 | -0.57% | 19.51 | 19.5194 | 19.4431 | 6,069 |
| Apr 29 2024 | 19.57 | 0.06 | 0.31% | 19.50 | 19.61 | 19.50 | 12,201 |
| Apr 26 2024 | 19.51 | 0.08 | 0.39% | 19.46 | 19.54 | 19.46 | 9,293 |
| Apr 25 2024 | 19.435 | -0.08 | -0.38% | 19.385 | 19.46 | 19.385 | 14,054 |
| Apr 24 2024 | 19.51 | -0.07 | -0.36% | 19.56 | 19.56 | 19.45 | 7,858 |
| Apr 23 2024 | 19.58 | 0.08 | 0.41% | 19.50 | 19.60 | 19.50 | 3,318 |
| Apr 22 2024 | 19.50 | 0.00 | 0.00% | 19.47 | 19.5025 | 19.47 | 1,708 |
| Apr 19 2024 | 19.5004 | 0.04 | 0.18% | 19.47 | 19.51 | 19.47 | 8,535 |
| Apr 18 2024 | 19.4654 | -0.07 | -0.38% | 19.51 | 19.51 | 19.42 | 3,799 |
| Apr 17 2024 | 19.54 | 0.13 | 0.70% | 19.46 | 19.5578 | 19.46 | 8,595 |
| Apr 16 2024 | 19.405 | -0.10 | -0.51% | 19.43 | 19.43 | 19.38 | 1,874 |
| Apr 15 2024 | 19.505 | -0.19 | -0.97% | 19.59 | 19.59 | 19.50 | 6,525 |
| Apr 12 2024 | 19.6953 | 0.07 | 0.36% | 19.69 | 19.71 | 19.68 | 4,145 |
| Apr 11 2024 | 19.625 | 0.02 | 0.13% | 19.66 | 19.66 | 19.60 | 3,070 |
| Apr 10 2024 | 19.60 | -0.34 | -1.68% | 19.67 | 19.7399 | 19.60 | 11,809 |
| Apr 09 2024 | 19.935 | 0.11 | 0.58% | 19.81 | 19.935 | 19.81 | 1,451 |
| Apr 08 2024 | 19.82 | -0.05 | -0.27% | 19.80 | 19.85 | 19.80 | 1,115 |
| Apr 05 2024 | 19.8746 | -0.12 | -0.62% | 19.94 | 19.95 | 19.8746 | 5,682 |
| Apr 04 2024 | 19.9981 | 0.05 | 0.26% | 19.97 | 20.01 | 19.9323 | 11,893 |
| Apr 03 2024 | 19.9454 | 0.02 | 0.09% | 19.85 | 19.95 | 19.83 | 9,614 |
| Apr 02 2024 | 19.9266 | -0.02 | -0.12% | 19.94 | 19.94 | 19.86 | 9,771 |
| Apr 01 2024 | 19.95 | -0.22 | -1.09% | 20.09 | 20.09 | 19.95 | 12,932 |
| Mar 28 2024 | 20.17 | -0.06 | -0.27% | 20.22 | 20.22 | 20.17 | 1,609 |
| Mar 27 2024 | 20.225 | 0.05 | 0.26% | 20.13 | 20.23 | 20.13 | 20,334 |
| Mar 26 2024 | 20.172 | 0.01 | 0.06% | 20.16 | 20.1936 | 20.11 | 10,096 |
| Mar 25 2024 | 20.1596 | -0.02 | -0.10% | 20.18 | 20.18 | 20.1511 | 2,554 |
| Mar 22 2024 | 20.18 | 0.09 | 0.45% | 20.19 | 20.2182 | 20.1773 | 8,451 |
| Mar 21 2024 | 20.0902 | 0.01 | 0.05% | 20.10 | 20.1374 | 20.074 | 111,238 |
| Mar 20 2024 | 20.08 | 0.04 | 0.20% | 20.02 | 20.11 | 20.02 | 18,234 |
| Mar 19 2024 | 20.04 | 0.08 | 0.40% | 19.96 | 20.06 | 19.96 | 14,282 |
| Mar 18 2024 | 19.96 | -0.04 | -0.18% | 20.01 | 20.01 | 19.955 | 4,791 |
| Mar 15 2024 | 19.995 | -0.03 | -0.15% | 20.00 | 20.03 | 19.98 | 7,461 |
| Mar 14 2024 | 20.025 | -0.17 | -0.84% | 20.05 | 20.058 | 20.0208 | 3,969 |
| Mar 13 2024 | 20.195 | -0.01 | -0.07% | 20.20 | 20.22 | 20.14 | 12,172 |
| Mar 12 2024 | 20.2097 | -0.06 | -0.30% | 20.22 | 20.24 | 20.20 | 7,634 |
| Mar 11 2024 | 20.27 | -0.03 | -0.12% | 20.28 | 20.31 | 20.265 | 10,166 |
| Mar 08 2024 | 20.295 | 0.03 | 0.15% | 20.23 | 20.32 | 20.23 | 11,213 |
| Mar 07 2024 | 20.265 | 0.05 | 0.22% | 20.22 | 20.27 | 20.22 | 12,724 |
| Mar 06 2024 | 20.22 | 0.09 | 0.45% | 20.16 | 20.25 | 20.16 | 5,836 |
| Mar 05 2024 | 20.13 | 0.08 | 0.40% | 20.13 | 20.16 | 20.09 | 4,217 |
| Mar 04 2024 | 20.05 | -0.01 | -0.03% | 20.02 | 20.05 | 20.01 | 12,852 |
| Mar 01 2024 | 20.0554 | -0.02 | -0.12% | 19.96 | 20.10 | 19.90 | 30,152 |
| Feb 29 2024 | 20.08 | 0.08 | 0.40% | 20.03 | 20.10 | 20.0245 | 7,836 |
| Feb 28 2024 | 20.00 | 0.02 | 0.10% | 19.97 | 20.0068 | 19.97 | 1,722 |
| Feb 27 2024 | 19.98 | -0.06 | -0.30% | 19.96 | 20.01 | 19.96 | 6,013 |
| Feb 26 2024 | 20.04 | -0.01 | -0.02% | 20.04 | 20.05 | 19.98 | 10,418 |
