Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,913.17 -1,545.96 (-2.40%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Worldline SA (WWLNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:38AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1,000 |
| 25 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 24 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 23 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 22 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 19 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 18 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 17 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 16 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 15 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 12 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 100 |
| 11 Apr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 10 Apr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 09 Apr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 08 Apr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 05 Apr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 04 Apr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 03 Apr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 02 Apr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 125 |
| 01 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 28 Mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 27 Mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 26 Mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 25 Mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1,000 |
| 22 Mar 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1,031 |
| 21 Mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 10,000 |
| 20 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 19 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 18 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 15 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 14 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 13 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 241 |
| 12 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 11 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 219 |
| 08 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 07 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 06 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 05 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 04 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 01 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 29 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 21,309 |
| 28 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 27 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 23 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 22 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 21 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 406 |
| 20 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 16 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 15 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 14 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 13 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 12 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 09 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 08 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 07 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 267 |
| 06 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 05 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 02 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 01 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 31 Jan 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 30 Jan 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 29 Jan 2024 | 13.90 | 14.01 | 13.90 | 14.01 | 14.01 | 3,100 |
| 26 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 25 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 24 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 23 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 22 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 19 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 18 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 236 |
| 17 Jan 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 16 Jan 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 121 |
| 12 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 11 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 10 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 09 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 08 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 05 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 04 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 03 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 873 |
| 02 Jan 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 29 Dec 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 28 Dec 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 27 Dec 2023 | 17.40 | 17.40 | 17.27 | 17.27 | 17.27 | 452 |
| 26 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 22 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 21 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 205 |
| 20 Dec 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 19 Dec 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 18 Dec 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 15 Dec 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 630 |
| 14 Dec 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 13 Dec 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 12 Dec 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 11 Dec 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 08 Dec 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 07 Dec 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 06 Dec 2023 | 16.47 | 16.85 | 16.47 | 16.53 | 16.53 | 4,103 |
| 05 Dec 2023 | 15.63 | 15.63 | 15.44 | 15.47 | 15.47 | 184,284 |
| 04 Dec 2023 | 16.78 | 17.07 | 15.53 | 15.53 | 15.53 | 6,335 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.