Worldwide Webb Acquisition Corp. - WWAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 08, 2023	2.65	2.65	2.65	2.65	2.65	0
November 07, 2023	5.11	2.65	2.65	5.12	2.41	1.34M
November 06, 2023	8.08	7.2	7.2	8.28	6.6	175,070
November 03, 2023	7.97	7.74	7.74	8.7	7.6	2.4M
November 02, 2023	9	9.33	9.33	9.4	8.55	22,109
November 01, 2023	8.7	8.55	8.55	9.5	8.55	13,929
October 31, 2023	9.94	8.49	8.49	9.94	8.49	14,378
October 30, 2023	10.24	9.8	9.8	10.69	9.23	15,058
October 27, 2023	10.75	10.72	10.72	10.75	10.72	1,492
October 26, 2023	10.74	10.76	10.76	10.77	10.62	8,841
October 25, 2023	10.75	10.8	10.8	10.8	10.62	45,277
October 24, 2023	10.67	10.98	10.98	11.25	10.65	18,396
October 23, 2023	10.7	10.65	10.65	10.7	10.65	720
October 20, 2023	10.69	10.66	10.66	10.78	10.62	286,303
October 19, 2023	10.74	10.68	10.68	10.74	10.64	43,121
October 18, 2023	10.7	10.65	10.65	10.74	10.63	37,577
October 17, 2023	11.1	10.66	10.66	11.1	10.6	16,097
October 16, 2023	10.64	10.7	10.7	11.4	10.62	235,434
October 13, 2023	10.78	10.84	10.84	11	10.75	3,027
October 12, 2023	10.84	10.94	10.94	11.24	10.62	34,406
October 11, 2023	10.67	10.67	10.67	10.67	10.67	278
October 10, 2023	10.64	10.59	10.59	10.85	10.59	1.94M
October 09, 2023	10.65	10.65	10.65	10.65	10.65	100,710
October 06, 2023	10.65	10.65	10.65	10.67	10.65	115,204
October 05, 2023	10.65	10.64	10.64	10.66	10.62	135,473
October 04, 2023	10.62	10.65	10.65	10.65	10.62	8,642
October 03, 2023	10.61	10.64	10.64	10.65	10.61	539,628
October 02, 2023	10.59	10.59	10.59	10.59	10.59	99,178
September 29, 2023	10.58	10.58	10.58	10.58	10.58	107
September 28, 2023	10.59	10.59	10.59	10.59	10.59	260
September 27, 2023	10.63	10.63	10.63	10.63	10.63	100
September 26, 2023	10.56	10.56	10.56	10.56	10.56	0
September 25, 2023	10.55	10.56	10.56	10.56	10.55	6,665
September 22, 2023	10.55	10.55	10.55	10.55	10.55	0
September 21, 2023	10.55	10.55	10.55	10.55	10.55	0
September 20, 2023	10.55	10.55	10.55	10.55	10.55	100
September 19, 2023	10.55	10.55	10.55	10.55	10.55	0
September 18, 2023	10.55	10.55	10.55	10.55	10.55	104
September 15, 2023	10.64	10.64	10.64	10.64	10.64	474
September 14, 2023	10.63	10.63	10.63	10.63	10.58	7,103
September 13, 2023	10.54	10.62	10.62	10.64	10.54	18,712
September 12, 2023	10.52	10.52	10.52	10.52	10.52	372
September 11, 2023	10.54	10.52	10.52	10.54	10.52	200
September 08, 2023	10.49	10.49	10.49	10.49	10.49	0
September 07, 2023	10.49	10.49	10.49	10.49	10.49	0
September 06, 2023	10.49	10.49	10.49	10.49	10.49	0
September 05, 2023	10.49	10.49	10.49	10.49	10.49	0
September 01, 2023	10.49	10.49	10.49	10.49	10.49	0
August 31, 2023	10.49	10.49	10.49	10.49	10.49	0
August 30, 2023	10.49	10.49	10.49	10.49	10.49	0
August 29, 2023	10.49	10.49	10.49	10.49	10.49	0
August 28, 2023	10.49	10.49	10.49	10.49	10.49	0
August 25, 2023	10.49	10.49	10.49	10.49	10.49	0
August 24, 2023	10.49	10.49	10.49	10.49	10.49	0
August 23, 2023	10.49	10.49	10.49	10.49	10.49	0
August 22, 2023	10.49	10.49	10.49	10.49	10.49	0
August 21, 2023	10.49	10.49	10.49	10.49	10.49	0
August 18, 2023	10.49	10.49	10.49	10.49	10.49	0
August 17, 2023	10.49	10.49	10.49	10.49	10.49	0
August 16, 2023	10.49	10.49	10.49	10.49	10.49	0

Worldwide Webb Acquisition Corp. (WWAC) NASDAQ