Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 40.13 | -0.77 | -1.88% | 40.33 | 40.57 | 38.46 | 540,113 |
| Jun 13 2024 | 40.90 | 4.42 | 12.12% | 42.80 | 43.72 | 40.7947 | 1,334,921 |
| Jun 12 2024 | 36.48 | 0.80 | 2.24% | 36.56 | 37.40 | 36.25 | 314,741 |
| Jun 11 2024 | 35.68 | -0.24 | -0.67% | 35.69 | 35.84 | 35.29 | 273,196 |
| Jun 10 2024 | 35.92 | 0.39 | 1.10% | 35.18 | 36.02 | 34.85 | 316,620 |
| Jun 07 2024 | 35.53 | -0.07 | -0.20% | 35.28 | 35.915 | 35.28 | 238,606 |
| Jun 06 2024 | 35.60 | -0.30 | -0.84% | 35.71 | 36.06 | 35.59 | 187,051 |
| Jun 05 2024 | 35.90 | 0.16 | 0.45% | 36.01 | 36.26 | 35.55 | 208,214 |
| Jun 04 2024 | 35.74 | -0.50 | -1.38% | 36.26 | 36.43 | 35.55 | 208,368 |
| Jun 03 2024 | 36.24 | -0.21 | -0.58% | 36.86 | 36.86 | 36.05 | 221,977 |
| May 31 2024 | 36.45 | -0.21 | -0.57% | 36.71 | 36.9299 | 36.08 | 283,815 |
| May 30 2024 | 36.66 | 0.43 | 1.19% | 36.48 | 36.90 | 36.3155 | 194,026 |
| May 29 2024 | 36.23 | -1.09 | -2.92% | 37.11 | 37.22 | 36.20 | 140,414 |
| May 28 2024 | 37.32 | -0.58 | -1.53% | 38.10 | 38.20 | 36.96 | 198,438 |
| May 24 2024 | 37.90 | 0.58 | 1.55% | 37.61 | 38.01 | 37.375 | 145,865 |
| May 23 2024 | 37.32 | -0.28 | -0.74% | 37.65 | 37.75 | 37.05 | 175,519 |
| May 22 2024 | 37.60 | -0.37 | -0.97% | 37.87 | 37.89 | 37.141 | 185,030 |
| May 21 2024 | 37.97 | -0.26 | -0.68% | 38.10 | 38.31 | 37.665 | 195,584 |
| May 20 2024 | 38.23 | -0.46 | -1.19% | 38.62 | 38.78 | 38.21 | 152,000 |
| May 17 2024 | 38.69 | 0.18 | 0.47% | 38.75 | 38.83 | 38.405 | 167,951 |
| May 16 2024 | 38.51 | 0.36 | 0.94% | 37.99 | 38.65 | 37.87 | 139,714 |
| May 15 2024 | 38.15 | -0.16 | -0.42% | 38.73 | 38.73 | 38.09 | 186,159 |
| May 14 2024 | 38.31 | 0.08 | 0.21% | 38.77 | 38.77 | 37.76 | 203,374 |
| May 13 2024 | 38.23 | 0.20 | 0.53% | 38.28 | 38.73 | 38.19 | 237,320 |
| May 10 2024 | 38.03 | -1.04 | -2.66% | 39.16 | 39.20 | 37.89 | 181,554 |
| May 09 2024 | 39.07 | 0.20 | 0.51% | 38.94 | 39.24 | 38.56 | 362,999 |
| May 08 2024 | 38.87 | 0.17 | 0.44% | 38.37 | 39.02 | 38.04 | 455,757 |
| May 07 2024 | 38.70 | -0.37 | -0.95% | 39.14 | 39.32 | 38.68 | 261,635 |
| May 06 2024 | 39.07 | 1.26 | 3.33% | 38.07 | 39.22 | 37.93 | 268,129 |
| May 03 2024 | 37.81 | -0.51 | -1.33% | 38.86 | 38.88 | 37.695 | 262,019 |
| May 02 2024 | 38.32 | 0.66 | 1.75% | 38.08 | 38.37 | 37.8701 | 186,683 |
| May 01 2024 | 37.66 | 0.09 | 0.24% | 37.39 | 38.29 | 37.37 | 197,357 |
| Apr 30 2024 | 37.57 | -0.95 | -2.47% | 38.30 | 38.3899 | 37.53 | 325,313 |
| Apr 29 2024 | 38.52 | 0.17 | 0.44% | 38.36 | 38.75 | 38.12 | 214,952 |
| Apr 26 2024 | 38.35 | 0.40 | 1.05% | 37.96 | 38.77 | 37.83 | 254,654 |
| Apr 25 2024 | 37.95 | -0.43 | -1.12% | 38.15 | 38.17 | 37.765 | 177,984 |
| Apr 24 2024 | 38.38 | -0.32 | -0.83% | 38.49 | 38.655 | 38.01 | 178,082 |
| Apr 23 2024 | 38.70 | 0.61 | 1.60% | 38.01 | 38.765 | 37.78 | 198,488 |
| Apr 22 2024 | 38.09 | 0.56 | 1.49% | 37.62 | 38.27 | 37.3282 | 262,278 |
| Apr 19 2024 | 37.53 | 0.94 | 2.57% | 36.45 | 37.74 | 36.41 | 326,488 |
| Apr 18 2024 | 36.59 | 0.27 | 0.74% | 36.55 | 36.74 | 36.14 | 186,550 |
| Apr 17 2024 | 36.32 | -0.31 | -0.85% | 37.15 | 37.15 | 35.94 | 302,975 |
| Apr 16 2024 | 36.63 | -0.39 | -1.05% | 36.85 | 36.90 | 36.28 | 182,284 |
| Apr 15 2024 | 37.02 | -0.10 | -0.27% | 37.32 | 37.5452 | 36.69 | 232,441 |
| Apr 12 2024 | 37.12 | -0.91 | -2.39% | 37.68 | 37.735 | 36.91 | 238,031 |
| Apr 11 2024 | 38.03 | -1.12 | -2.86% | 39.30 | 39.485 | 38.01 | 400,214 |
| Apr 10 2024 | 39.15 | -0.45 | -1.14% | 38.66 | 39.18 | 38.51 | 375,123 |
| Apr 09 2024 | 39.60 | 1.28 | 3.34% | 38.49 | 39.84 | 38.49 | 474,693 |
| Apr 08 2024 | 38.32 | -0.07 | -0.18% | 38.07 | 38.45 | 37.99 | 279,009 |
| Apr 05 2024 | 38.39 | 0.49 | 1.29% | 37.90 | 38.54 | 37.90 | 219,966 |
| Apr 04 2024 | 37.90 | -0.54 | -1.40% | 38.77 | 38.86 | 37.72 | 336,494 |
| Apr 03 2024 | 38.44 | 0.04 | 0.10% | 38.27 | 38.67 | 38.26 | 260,412 |
| Apr 02 2024 | 38.40 | -0.02 | -0.05% | 37.99 | 38.46 | 37.51 | 363,513 |
| Apr 01 2024 | 38.42 | 0.29 | 0.76% | 38.45 | 38.665 | 38.12 | 285,329 |
| Mar 28 2024 | 38.13 | 0.18 | 0.47% | 37.95 | 38.525 | 37.82 | 301,101 |
| Mar 27 2024 | 37.95 | 1.02 | 2.76% | 37.24 | 37.96 | 36.72 | 280,765 |
| Mar 26 2024 | 36.93 | -0.01 | -0.03% | 37.15 | 37.185 | 36.75 | 209,356 |
| Mar 25 2024 | 36.94 | -0.05 | -0.14% | 36.97 | 37.31 | 36.89 | 221,783 |
| Mar 22 2024 | 36.99 | -0.33 | -0.88% | 37.52 | 37.52 | 36.965 | 197,134 |
| Mar 21 2024 | 37.32 | 0.31 | 0.84% | 37.23 | 37.56 | 37.05 | 301,738 |
| Mar 20 2024 | 37.01 | 0.01 | 0.03% | 36.87 | 37.26 | 36.62 | 266,698 |
| Mar 19 2024 | 37.00 | 0.03 | 0.08% | 36.84 | 37.34 | 36.55 | 261,762 |
