WDDD - Worlds Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20190.25000.26000.26000.26000.26006,330
Nov 18, 20190.25000.26000.23000.26000.26006,300
Nov 15, 20190.25000.26000.25000.26000.26004,200
Nov 14, 20190.25000.26000.24000.26000.260041,000
Nov 13, 20190.26000.26000.26000.26000.2600500
Nov 12, 20190.22000.26000.22000.26000.26001,500
Nov 11, 20190.21000.26000.21000.26000.260016,500
Nov 08, 20190.27000.27000.16000.21000.210061,800
Nov 07, 20190.25000.26000.25000.26000.26003,600
Nov 06, 20190.26000.26000.26000.26000.26002,100
Nov 05, 20190.25000.26000.22000.26000.260011,700
Nov 04, 20190.22000.26000.22000.26000.260024,000
Nov 01, 20190.24000.25000.24000.25000.25008,600
Oct 31, 20190.26000.26000.26000.26000.2600-
Oct 30, 20190.26000.26000.23000.26000.260013,100
Oct 29, 20190.24000.25000.24000.25000.25004,000
Oct 28, 20190.23000.27000.23000.27000.27002,200
Oct 25, 20190.21000.27000.21000.27000.27002,500
Oct 24, 20190.25000.27000.23000.26000.260011,500
Oct 23, 20190.27000.27000.24000.27000.270010,800
Oct 22, 20190.27000.27000.25000.27000.270068,100
Oct 21, 20190.22000.27000.22000.26000.26006,500
Oct 18, 20190.24000.27000.22000.27000.270065,700
Oct 17, 20190.25000.25000.24000.25000.25005,100
Oct 16, 20190.22000.25000.22000.25000.250051,400
Oct 15, 20190.23000.23000.23000.23000.230030,600
Oct 14, 20190.23000.24000.23000.23000.23006,700
Oct 11, 20190.23000.25000.23000.25000.25008,200
Oct 10, 20190.24000.24000.23000.24000.240028,100
Oct 09, 20190.24000.25000.24000.25000.250032,400
Oct 08, 20190.24000.27000.24000.26000.26007,800
Oct 07, 20190.26000.26000.26000.26000.2600-
Oct 04, 20190.26000.26000.26000.26000.260017,500
Oct 03, 20190.24000.26000.24000.24000.24005,800
Oct 02, 20190.24000.26000.24000.25000.250020,800
Oct 01, 20190.24000.26000.24000.26000.26001,200
Sep 30, 20190.24000.26000.24000.26000.26001,700
Sep 27, 20190.25000.25000.25000.25000.2500300
Sep 26, 20190.26000.27000.24000.26000.260079,000
Sep 25, 20190.25000.27000.25000.27000.27004,000
Sep 24, 20190.25000.27000.25000.26000.260043,400
Sep 23, 20190.25000.27000.22000.26000.2600168,000
Sep 20, 20190.23000.25000.22000.25000.25009,000
Sep 19, 20190.24000.28000.21000.23000.2300173,900
Sep 18, 20190.24000.24000.24000.24000.2400-
Sep 17, 20190.20000.24000.20000.24000.24006,000
Sep 16, 20190.22000.25000.22000.25000.250032,100
Sep 13, 20190.20000.24000.20000.23000.230035,500
Sep 12, 20190.25000.25000.22000.23000.230086,300
Sep 11, 20190.24000.25000.24000.25000.25005,400
Sep 10, 20190.25000.25000.23000.25000.250015,100
Sep 09, 20190.27000.27000.24000.24000.240029,800
Sep 06, 20190.27000.27000.24000.25000.250022,800
Sep 05, 20190.23000.24000.23000.24000.240018,400
Sep 04, 20190.25000.25000.23000.23000.230014,500
Sep 03, 20190.25000.25000.23000.23000.230010,800
Aug 30, 20190.24000.25000.24000.25000.25002,000
Aug 29, 20190.26000.26000.23000.25000.250045,000
Aug 28, 20190.25000.26000.25000.26000.26009,200
Aug 27, 20190.26000.26000.25000.26000.26008,100
Aug 26, 20190.27000.27000.27000.27000.2700-
Aug 23, 20190.30000.30000.24000.27000.2700184,100
Aug 22, 20190.26000.26000.24000.24000.240010,000
Aug 21, 20190.24000.27000.24000.27000.27002,000
Aug 20, 20190.26000.26000.25000.26000.26005,500
Aug 19, 20190.26000.26000.25000.25000.250097,900
Aug 16, 20190.27000.27000.27000.27000.2700-
Aug 15, 20190.23000.27000.23000.27000.27009,000
Aug 14, 20190.27000.27000.27000.27000.2700600
Aug 13, 20190.26000.27000.24000.27000.270013,400
Aug 12, 20190.24000.24000.24000.24000.2400-
Aug 09, 20190.26000.27000.24000.24000.240013,400
Aug 08, 20190.25000.27000.24000.27000.270021,200
Aug 07, 20190.26000.26000.25000.26000.260015,400
Aug 06, 20190.26000.27000.26000.27000.27007,400
Aug 05, 20190.26000.27000.24000.27000.270012,800
Aug 02, 20190.23000.26000.23000.26000.260015,600
Aug 01, 20190.23000.26000.23000.26000.260015,600
Jul 31, 20190.25000.27000.25000.27000.270038,800
Jul 30, 20190.26000.26000.26000.26000.26006,500
Jul 29, 20190.23000.26000.23000.26000.260029,300
Jul 26, 20190.25000.26000.25000.26000.2600203,100
Jul 25, 20190.25000.26000.25000.25000.250044,000
Jul 24, 20190.25000.26000.25000.26000.260022,300
Jul 23, 20190.26000.26000.25000.25000.250019,200
Jul 22, 20190.25000.26000.25000.26000.260047,300
Jul 19, 20190.25000.26000.25000.26000.260088,800
Jul 18, 20190.26000.26000.26000.26000.26006,000
Jul 17, 20190.25000.28000.25000.26000.260019,300
Jul 16, 20190.23000.29000.23000.29000.290024,700
Jul 15, 20190.27000.29000.27000.29000.290010,800
Jul 12, 20190.29000.29000.24000.27000.270049,600
Jul 11, 20190.24000.25000.24000.25000.250013,000
Jul 10, 20190.25000.29000.25000.29000.29006,500
Jul 09, 20190.25000.25000.25000.25000.25002,800
Jul 08, 20190.24000.24000.24000.24000.24002,600
Jul 05, 20190.26000.28000.23000.25000.2500128,300
Jul 03, 20190.26000.26000.26000.26000.26008,800
Jul 02, 20190.26000.29000.23000.29000.290030,900
Jul 01, 20190.26000.29000.26000.29000.290012,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...