WANdisco plc - WAND.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 01, 2023	0.51	0.52	0.52	0.54	0.5	375,356
October 31, 2023	0.52	0.52	0.52	0.55	0.51	407,422
October 30, 2023	0.53	0.52	0.52	0.54	0.51	182,548
October 27, 2023	0.53	0.58	0.58	0.59	0.52	92,809
October 26, 2023	0.55	0.51	0.51	0.56	0.51	88,831
October 25, 2023	0.56	0.54	0.54	0.6	0.54	213,000
October 24, 2023	0.53	0.54	0.54	0.6	0.51	133,024
October 23, 2023	0.57	0.54	0.54	0.57	0.54	416,863
October 20, 2023	0.54	0.56	0.56	0.58	0.53	1.21M
October 19, 2023	0.52	0.54	0.54	0.57	0.51	855,959
October 18, 2023	0.57	0.52	0.52	0.63	0.5	628,310
October 17, 2023	0.59	0.58	0.58	0.62	0.56	102,118
October 16, 2023	0.59	0.57	0.57	0.61	0.55	598,904
October 13, 2023	0.63	0.57	0.57	0.63	0.57	284,051
October 12, 2023	0.62	0.65	0.65	0.65	0.6	372,601
October 11, 2023	0.65	0.62	0.62	0.65	0.62	239,380
October 10, 2023	65.6	64	64	66.8	62.2	162,918
October 09, 2023	64.2	64	64	68.8	62	444,656
October 06, 2023	65.4	64.2	64.2	71.6	63	706,751
October 05, 2023	63.8	63.6	63.6	64.61	62	722,607
October 04, 2023	63.8	63.6	63.6	64.61	62	722,607
October 03, 2023	65.2	63	63	66.46	63	272,496
October 02, 2023	65	65	65	69	65	147,699
September 29, 2023	69	66	66	69	65	192,033
September 28, 2023	70	69	69	70	65.4	251,532
September 27, 2023	70	67.4	67.4	71.3	65.2	503,608
September 26, 2023	71	70.6	70.6	77.8	68	548,406
September 25, 2023	73.6	71	71	76.8	70.2	379,303
September 22, 2023	75	74	74	76.57	71.57	751,926
September 21, 2023	70	72	72	75	69	1.17M
September 20, 2023	65.8	73	73	79	64.2	1.36M
September 19, 2023	55.8	69	69	70.79	54	2.9M
September 18, 2023	53.4	53.4	53.4	55.8	51.4	82,152
September 15, 2023	55	53.4	53.4	56.06	52.42	308,231
September 14, 2023	55	53.8	53.8	59.8	52.49	540,529
September 13, 2023	58	56.2	56.2	58	54.98	1.05M
September 12, 2023	58.6	57	57	64	52.85	2.26M
September 11, 2023	63	61	61	69	57.2	1.38M
September 08, 2023	68	66.2	66.2	72.8	64.05	387,963
September 07, 2023	70	66.5	66.5	72	65.8	533,611
September 06, 2023	75	70.8	70.8	77	70.8	303,974
September 05, 2023	76	72.2	72.2	76	70	1.09M
September 04, 2023	78	78	78	80	75.2	145,157
September 01, 2023	79	78	78	80	76.4	193,786
August 31, 2023	81	79	79	84.56	76.2	858,108
August 30, 2023	86	83.8	83.8	86	82.5	689,090
August 29, 2023	86.6	83.2	83.2	88	78.2	753,215
August 25, 2023	86	85	85	90	82.98	202,588
August 24, 2023	88	88	88	89.26	85.4	197,857
August 23, 2023	85.2	85	85	90	84.6	256,944
August 22, 2023	86	88	88	89.95	84.4	366,880
August 21, 2023	87	88	88	91.36	86	271,794
August 18, 2023	95	89.6	89.6	96.06	85.2	961,113
August 17, 2023	93	95	95	103	88.25	1.1M
August 16, 2023	83	92	92	93.1	83	1.64M
August 15, 2023	79	81	81	82	75.2	651,076
August 14, 2023	80	79	79	84.8	78.2	307,281
August 11, 2023	80	80	80	82	78.7	446,361
August 10, 2023	84	80.6	80.6	90	77	844,604
August 09, 2023	84	83.2	83.2	89	82	183,478

WANdisco plc (WAND.L) LSE