WWW(WWW)
WWW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $14.73 | $15.37 | $14.37 | $15.28 | 868,542 |
| 5/19/2026 | $15.24 | $15.31 | $14.61 | $14.70 | 1.57M |
| 5/18/2026 | $15.36 | $15.82 | $14.95 | $15.31 | 1.68M |
| 5/15/2026 | $15.19 | $15.66 | $15.10 | $15.35 | 1.63M |
| 5/14/2026 | $16.88 | $17.02 | $14.00 | $15.22 | 2.99M |
| 5/13/2026 | $15.63 | $16.19 | $15.50 | $15.53 | 2.12M |
| 5/12/2026 | $16.00 | $16.02 | $15.41 | $15.71 | 1.73M |
| 5/11/2026 | $16.77 | $16.77 | $16.03 | $16.20 | 1.11M |
| 5/8/2026 | $17.06 | $17.06 | $16.52 | $16.70 | 785,329 |
| 5/7/2026 | $17.48 | $17.60 | $16.96 | $17.01 | 944,000 |
| 5/6/2026 | $17.24 | $17.56 | $17.08 | $17.25 | 689,608 |
| 5/5/2026 | $16.42 | $17.00 | $16.42 | $16.84 | 789,313 |
| 5/4/2026 | $17.18 | $17.19 | $16.04 | $16.42 | 1.17M |
| 5/1/2026 | $17.13 | $17.52 | $17.02 | $17.33 | 689,800 |
| 4/30/2026 | $16.85 | $17.53 | $16.62 | $17.02 | 1.00M |
| 4/29/2026 | $17.08 | $17.34 | $16.84 | $16.91 | 844,500 |
| 4/28/2026 | $17.56 | $17.71 | $16.86 | $17.26 | 1.09M |
| 4/27/2026 | $17.73 | $17.99 | $17.43 | $17.47 | 957,200 |
| 4/24/2026 | $17.60 | $17.88 | $17.00 | $17.74 | 1.18M |
| 4/23/2026 | $18.03 | $18.21 | $17.51 | $17.68 | 772,206 |
| 4/22/2026 | $18.66 | $18.69 | $17.97 | $18.15 | 787,500 |
| 4/21/2026 | $18.65 | $19.19 | $18.41 | $18.50 | 837,133 |
| 4/20/2026 | $18.05 | $18.67 | $17.77 | $18.63 | 755,200 |
| 4/17/2026 | $18.12 | $18.65 | $17.98 | $18.05 | 966,700 |
| 4/16/2026 | $17.69 | $18.07 | $17.57 | $17.68 | 935,312 |
| 4/15/2026 | $17.20 | $17.80 | $17.19 | $17.65 | 955,600 |
| 4/14/2026 | $17.10 | $17.44 | $17.02 | $17.19 | 792,600 |
| 4/13/2026 | $16.85 | $17.14 | $16.55 | $17.01 | 738,900 |
| 4/10/2026 | $17.21 | $17.35 | $16.87 | $16.99 | 828,400 |
| 4/9/2026 | $16.70 | $17.31 | $16.68 | $17.18 | 822,507 |
| 4/8/2026 | $17.35 | $17.50 | $16.63 | $16.81 | 1.02M |
| 4/7/2026 | $15.73 | $16.29 | $15.51 | $16.21 | 1.07M |
| 4/6/2026 | $15.81 | $16.01 | $15.64 | $15.83 | 849,029 |
| 4/2/2026 | $15.94 | $16.25 | $15.42 | $15.95 | 808,406 |
| 4/1/2026 | $16.30 | $16.75 | $16.20 | $16.38 | 619,000 |
| 3/31/2026 | $16.11 | $16.52 | $15.74 | $16.32 | 898,520 |
| 3/30/2026 | $15.91 | $16.02 | $15.64 | $15.71 | 726,000 |
| 3/27/2026 | $16.09 | $16.31 | $15.71 | $15.78 | 730,100 |
| 3/26/2026 | $16.89 | $17.25 | $16.39 | $16.47 | 692,400 |
| 3/25/2026 | $17.09 | $17.24 | $16.56 | $16.86 | 628,900 |
| 3/24/2026 | $16.45 | $17.12 | $16.29 | $16.93 | 903,322 |
| 3/23/2026 | $16.59 | $16.88 | $16.12 | $16.65 | 1.10M |
| 3/20/2026 | $16.43 | $16.60 | $15.69 | $15.89 | 2.13M |
| 3/19/2026 | $16.36 | $16.67 | $16.16 | $16.50 | 1.40M |
| 3/18/2026 | $16.24 | $16.69 | $16.17 | $16.61 | 1.27M |
| 3/17/2026 | $16.13 | $16.68 | $16.03 | $16.60 | 1.00M |
| 3/16/2026 | $16.26 | $16.26 | $15.83 | $15.89 | 1.23M |
| 3/13/2026 | $16.19 | $16.47 | $15.70 | $15.98 | 933,900 |
| 3/12/2026 | $15.77 | $16.39 | $15.70 | $16.12 | 797,627 |
| 3/11/2026 | $16.50 | $16.68 | $15.95 | $16.23 | 799,900 |
| 3/10/2026 | $16.46 | $16.83 | $16.20 | $16.44 | 829,800 |
| 3/9/2026 | $16.06 | $16.81 | $15.74 | $16.71 | 1.18M |
| 3/6/2026 | $16.31 | $16.65 | $15.96 | $16.41 | 1.64M |
| 3/5/2026 | $17.55 | $17.73 | $16.40 | $16.59 | 1.34M |
| 3/4/2026 | $17.95 | $18.11 | $17.47 | $17.74 | 1.56M |
| 3/3/2026 | $17.33 | $17.93 | $16.73 | $17.80 | 1.74M |
| 3/2/2026 | $17.29 | $18.12 | $16.81 | $17.97 | 2.25M |
| 2/27/2026 | $19.55 | $19.66 | $17.50 | $17.67 | 3.06M |
| 2/26/2026 | $20.80 | $21.41 | $19.86 | $19.98 | 2.77M |
| 2/25/2026 | $17.66 | $18.07 | $17.32 | $18.04 | 1.58M |
| 2/24/2026 | $17.37 | $17.78 | $17.32 | $17.58 | 1.53M |
| 2/23/2026 | $17.93 | $18.08 | $16.96 | $17.30 | 1.36M |
| 2/20/2026 | $17.88 | $18.82 | $17.55 | $18.16 | 1.71M |