WHALE Historical Data

WHALE Page 28
Download
Date Close Price change Market cap Trading volume
Jan 20, 2022 $ 10.41
-5.57%
$ 76 million $ 768,826
Jan 19, 2022 $ 11.02
-2.26%
$ 80.49 million $ 744,541
Jan 18, 2022 $ 11.28
-3.45%
$ 82.35 million $ 765,847
Jan 17, 2022 $ 11.68
-1.17%
$ 85.3 million $ 742,483
Jan 16, 2022 $ 11.82
-0.66%
$ 86.31 million $ 777,853
Jan 15, 2022 $ 11.9
+5.64%
$ 86.88 million $ 962,240
Jan 14, 2022 $ 11.26
+1.56%
$ 82.24 million $ 893,022
Jan 13, 2022 $ 11.09
+0.59%
$ 80.98 million $ 698,067
Jan 12, 2022 $ 11.02
-1.76%
$ 80.51 million $ 813,401
Jan 11, 2022 $ 11.23
+0.33%
$ 82 million $ 1.07 million
Jan 10, 2022 $ 11.19
-4.58%
$ 81.73 million $ 893,651
Jan 9, 2022 $ 11.73
+1.22%
$ 85.64 million $ 728,608
Jan 8, 2022 $ 11.59
-1.93%
$ 84.62 million $ 2.33 million
Jan 7, 2022 $ 11.85
-6.34%
$ 86.55 million $ 1.78 million
Jan 6, 2022 $ 12.65
-3.36%
$ 92.39 million $ 1.51 million
Jan 5, 2022 $ 13.09
-3.77%
$ 95.6 million $ 1.44 million
Jan 4, 2022 $ 13.6
+0.16%
$ 99.35 million $ 651,953
Jan 3, 2022 $ 13.58
-0.68%
$ 99.19 million $ 712,279
Jan 2, 2022 $ 13.68
+0.10%
$ 99.88 million $ 865,699
Jan 1, 2022 $ 13.66
-0.15%
$ 97.69 million $ 776,894
Dec 31, 2021 $ 13.68
+0.34%
$ 97.83 million $ 1.13 million
Dec 30, 2021 $ 13.64
-2.62%
$ 97.5 million $ 1.34 million
Dec 29, 2021 $ 14
-4.89%
$ 100.12 million $ 1.54 million
Dec 28, 2021 $ 14.72
-10.12%
$ 105.26 million $ 3.48 million
Dec 27, 2021 $ 16.38
+12.08%
$ 117.14 million $ 2.12 million
Dec 26, 2021 $ 14.62
+2.92%
$ 104.52 million $ 641,383
Dec 25, 2021 $ 14.2
-0.43%
$ 101.56 million $ 500,226
Dec 24, 2021 $ 14.26
+1.19%
$ 102 million $ 577,180
Dec 23, 2021 $ 14.17
+4.36%
$ 101.34 million $ 904,830
Dec 22, 2021 $ 13.58
-1.40%
$ 97.11 million $ 707,337
Dec 21, 2021 $ 13.77
+0.53%
$ 98.49 million $ 1.13 million
Dec 20, 2021 $ 13.7
-3.42%
$ 97.97 million $ 970,281
Dec 19, 2021 $ 14.19
-1.78%
$ 101.44 million $ 608,944
Dec 18, 2021 $ 14.44
+1.14%
$ 103.28 million $ 679,217
Dec 17, 2021 $ 14.28
-7.34%
$ 102.12 million $ 824,275
Dec 16, 2021 $ 15.44
-0.82%
$ 110.37 million $ 914,702
Dec 15, 2021 $ 15.56
-1.03%
$ 111.25 million $ 1.12 million
Dec 14, 2021 $ 15.72
-1.45%
$ 112.41 million $ 476,046
Dec 13, 2021 $ 15.95
-7.51%
$ 114.08 million $ 430,590
Dec 12, 2021 $ 17.25
+3.39%
$ 123.36 million $ 1.06 million
Dec 11, 2021 $ 16.69
-0.56%
$ 119.31 million $ 454,107
Dec 10, 2021 $ 16.77
-9.39%
$ 115.84 million $ 1.26 million
Dec 9, 2021 $ 18.53
-4.53%
$ 127.96 million $ 538,955
Dec 8, 2021 $ 19.41
+0.21%
$ 134.01 million $ 483,065
Dec 7, 2021 $ 19.36
-4.79%
$ 133.7 million $ 608,458
Dec 6, 2021 $ 20.33
+1.30%
$ 140.36 million $ 1.16 million
Dec 5, 2021 $ 20.06
+8.92%
$ 138.51 million $ 789,790
Dec 4, 2021 $ 18.4
-6.35%
$ 127.07 million $ 1.21 million
Dec 3, 2021 $ 19.68
+11.13%
$ 135.9 million $ 2.63 million
Dec 2, 2021 $ 17.7
-2.74%
$ 122.25 million $ 584,559