Quantcast
WRLD

Historical Stock Prices

$99.87
*  
0.87
0.86%
Get WRLD Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading WRLD now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 100.71 105.675 98.14 99.87 55,365
10/18/2018 102.82 105.49 100.34 100.74 27,184
10/17/2018 102 104.6 101.98 103.13 29,938
10/16/2018 101.07 102.91 99.67 102.57 30,932
10/15/2018 98.85 101.98 97.99 100.79 51,670
10/12/2018 100.61 102.795 97.18 99.47 67,477
10/11/2018 99.64 102.03 98.5 99.43 58,520
10/10/2018 103.56 103.715 100.2 100.35 74,214
10/09/2018 105.21 105.85 103.615 104.27 43,365
10/08/2018 105.52 106.6 102.4001 104.72 31,617
10/05/2018 106.91 108.5 103.08 105.94 65,669
10/04/2018 110.85 110.85 105.195 106.9 83,902
10/03/2018 110.01 111.75 108.575 110.86 32,420
10/02/2018 111 111.415 109.3694 109.82 33,614
10/01/2018 113.88 114.385 111.07 111.6 43,843
09/28/2018 114.11 115.65 112.52 114.36 52,564
09/27/2018 113.01 115.7 113.01 114.33 27,373
09/26/2018 116.93 116.93 113.87 114.51 57,297
09/25/2018 117.99 117.99 114.65 116.65 43,371
09/24/2018 117.62 119 115.82 117.27 56,095
09/21/2018 120.63 121 118.28 118.29 70,652
09/20/2018 118.26 121 117.545 120.64 42,390
09/19/2018 118.4 118.93 116.45 118.08 31,676
09/18/2018 119.38 120.25 118.36 118.48 46,561
09/17/2018 118.52 120.42 117.54 119.37 41,836
09/14/2018 119.36 120.698 117.93 118.43 46,057
09/13/2018 119.27 120.24 117.77 119.43 23,409
09/12/2018 119.54 119.72 117.03 118.39 26,075
09/11/2018 118.6 120.115 118.06 118.76 45,762
09/10/2018 120.61 121.895 118 118.75 59,408
09/07/2018 120.41 122.505 119.44 120.55 45,729
09/06/2018 118.14 121.98 118.14 120.44 62,977
09/05/2018 117.02 119.265 116.0698 118.26 59,694
09/04/2018 118.66 119.46 116.23 117.33 43,315
08/31/2018 116.04 119.95 116.04 118.61 37,486
08/30/2018 116.1729 119.11 116.1729 117.9 43,439
08/29/2018 116.93 120.48 115.23 119.5 125,034
08/28/2018 120.12 120.12 116.61 117.13 46,580
08/27/2018 119.32 123.18 119.32 119.93 83,569
08/24/2018 118.08 119.265 117.65 118.76 31,105
08/23/2018 118.54 118.72 117.505 117.85 61,137
08/22/2018 117.67 118.9 117.1 118.43 29,437
08/21/2018 119.05 119.8306 116.6 118.02 104,824
08/20/2018 118.09 119.83 117.51 118.34 85,677
08/17/2018 114.81 118.12 114.6 117.72 72,752
08/16/2018 115.43 117.37 114.05 115.16 117,851
08/15/2018 114.66 115.61 113.48 114.86 30,555
08/14/2018 112.2 116.17 112.2 115.3 38,305
08/13/2018 110.94 112.25 110 111.49 38,019
08/10/2018 110.36 112.42 108.611 110.7 50,356
08/09/2018 110.57 112.34 110.07 110.71 65,783
08/08/2018 108.88 111.775 107.87 110.92 51,517
08/07/2018 107.01 110.25 107.01 109.24 93,142
08/06/2018 106.91 107.86 104.33 106.89 55,028
08/03/2018 105.87 106.3 102.53 104.5 45,723
08/02/2018 102.77 105.84 102.1 105.7 103,997
08/01/2018 100.17 103.97 100.17 103.53 73,923
07/31/2018 101.63 104.14 99.9 99.91 56,064
07/30/2018 100.66 103.78 100.66 101.69 110,832
07/27/2018 103.01 108.79 100.54 100.93 122,901
07/26/2018 110 110.49 101.33 103.94 195,102
07/25/2018 114.18 114.18 111.35 111.89 58,164
07/24/2018 120.34 120.34 114.19 114.66 76,002
07/23/2018 123.24 123.24 117.2577 120.35 91,010
07/20/2018 120.32 125.14 118.245 123.99 98,890
07/19/2018 116.43 120.68 115.65 120.31 74,635
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for WRLD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio