WHALE Historical Data

WHALE Page 28
Download
Date Close Price change Market cap Trading volume
Feb 8, 2022 $ 8.62
-10.56%
$ 64.78 million $ 962,578
Feb 7, 2022 $ 9.64
+20.13%
$ 72.44 million $ 1.29 million
Feb 6, 2022 $ 8.03
+0.71%
$ 60.3 million $ 577,807
Feb 5, 2022 $ 7.97
-1.13%
$ 59.87 million $ 657,196
Feb 4, 2022 $ 8.06
+11.29%
$ 60.55 million $ 926,853
Feb 3, 2022 $ 7.24
-0.35%
$ 54.39 million $ 635,077
Feb 2, 2022 $ 7.26
-2.12%
$ 54.51 million $ 694,764
Feb 1, 2022 $ 7.41
+1.21%
$ 54.13 million $ 659,837
Jan 31, 2022 $ 7.32
+0.64%
$ 53.49 million $ 856,910
Jan 30, 2022 $ 7.27
-0.09%
$ 53.1 million $ 810,848
Jan 29, 2022 $ 7.26
-1.25%
$ 53.03 million $ 1.03 million
Jan 28, 2022 $ 7.35
+0.45%
$ 53.7 million $ 1.06 million
Jan 27, 2022 $ 7.32
-1.53%
$ 53.49 million $ 1.21 million
Jan 26, 2022 $ 7.44
-4.23%
$ 54.31 million $ 1.27 million
Jan 25, 2022 $ 7.76
-6.51%
$ 56.71 million $ 857,244
Jan 24, 2022 $ 8.31
-1.61%
$ 60.66 million $ 1.35 million
Jan 23, 2022 $ 8.44
+2.33%
$ 61.65 million $ 780,863
Jan 22, 2022 $ 8.25
-10.50%
$ 60.25 million $ 1.13 million
Jan 21, 2022 $ 9.22
-11.43%
$ 67.31 million $ 816,265
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