WSG - Wanda Sports Group Company Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20192.75002.85002.70002.83002.830061,523
Nov 18, 20193.17003.20002.53002.78002.7800648,000
Nov 15, 20193.36003.45003.21003.24003.2400118,400
Nov 14, 20193.50003.50003.37003.38003.380073,500
Nov 13, 20193.48003.59003.45003.50003.500067,900
Nov 12, 20193.46003.53003.46003.49003.490029,100
Nov 11, 20193.57003.61003.46003.47003.470085,700
Nov 08, 20193.64003.65003.56003.60003.600067,600
Nov 07, 20193.59003.66003.51003.57003.570085,500
Nov 06, 20193.57003.59003.50003.55003.550081,900
Nov 05, 20193.59003.60003.48003.49003.4900103,600
Nov 04, 20193.54003.62003.53003.54003.540070,200
Nov 01, 20193.59003.66003.53003.57003.570056,600
Oct 31, 20193.60003.65003.55003.58003.580027,800
Oct 30, 20193.81003.81003.54003.61003.610064,900
Oct 29, 20193.56003.69003.51003.60003.600066,100
Oct 28, 20193.66003.79003.50003.63003.630097,600
Oct 25, 20193.51003.59003.50003.53003.530046,000
Oct 24, 20193.54003.57003.50003.52003.520052,600
Oct 23, 20193.54003.60003.50003.54003.540053,700
Oct 22, 20193.57003.57003.45003.56003.560078,700
Oct 21, 20193.72003.75003.33003.42003.4200617,100
Oct 18, 20193.78003.80003.72003.72003.720028,900
Oct 17, 20193.86003.88003.75003.77003.770055,400
Oct 16, 20193.85003.88003.82003.85003.850055,600
Oct 15, 20193.87003.90003.80003.90003.900043,800
Oct 14, 20193.87003.90503.87003.88003.880019,900
Oct 11, 20193.92003.94903.88003.90003.900061,800
Oct 10, 20193.96003.97003.90003.90003.900057,200
Oct 09, 20193.98004.03003.93003.97003.970060,600
Oct 08, 20194.00004.04003.88003.98003.980030,500
Oct 07, 20194.03004.10003.94004.02004.020087,500
Oct 04, 20194.08004.08003.98004.01004.010044,800
Oct 03, 20193.90004.08003.85003.99003.9900169,100
Oct 02, 20193.90004.00003.85003.96003.9600192,600
Oct 01, 20194.33004.33003.90904.02004.0200102,100
Sep 30, 20194.08004.13304.01004.05004.0500104,800
Sep 27, 20194.21004.28004.02004.09004.0900339,300
Sep 26, 20194.26004.35004.20004.29004.290047,300
Sep 25, 20194.20004.35004.20004.32004.3200191,100
Sep 24, 20194.35004.35004.11304.22004.2200206,500
Sep 23, 20194.53004.53004.39004.41004.410084,000
Sep 20, 20194.53004.53004.48004.51004.5100111,300
Sep 19, 20194.51004.58004.43004.48004.4800129,500
Sep 18, 20194.52004.69004.52004.52004.520076,100
Sep 17, 20194.64004.71904.59004.62004.620047,600
Sep 16, 20194.69004.77604.66004.69004.690070,500
Sep 13, 20194.70004.79004.70004.72004.7200155,300
Sep 12, 20194.78004.86004.66004.72004.7200307,300
Sep 11, 20194.63004.80004.62004.71004.7100354,000
Sep 10, 20194.64004.78004.55004.62004.6200167,000
Sep 09, 20194.84004.91004.61004.66004.6600286,100
Sep 06, 20194.88004.89504.66004.68004.6800326,100
Sep 05, 20194.87005.06004.74004.84004.8400133,000
Sep 04, 20194.95005.13504.71004.90004.9000285,300
Sep 03, 20195.27005.35004.90004.91004.9100206,300
Aug 30, 20195.19005.27005.04005.24005.2400166,100
Aug 29, 20195.35005.42005.20005.22005.2200163,400
Aug 28, 20195.31005.44905.22005.23005.2300185,800
Aug 27, 20195.38005.38005.12005.36005.3600352,800
Aug 26, 20195.43005.43004.90005.35005.3500715,500
Aug 23, 20194.95005.49004.78005.19005.19002,019,800
Aug 22, 20194.53005.17004.45004.97004.97002,036,200
Aug 21, 20194.06004.52003.96004.44004.44001,322,300
Aug 20, 20193.89003.94003.80003.92003.9200335,800
Aug 19, 20193.62003.87503.61203.85003.8500262,700
Aug 16, 20193.58003.65003.54003.58003.5800168,400
Aug 15, 20193.67003.70003.54003.59003.5900330,200
Aug 14, 20193.85003.86003.66003.66003.6600376,900
Aug 13, 20193.94003.99003.86003.89003.8900186,900
Aug 12, 20193.94003.99003.84003.93003.9300300,700
Aug 09, 20193.86004.01003.76003.94003.9400324,500
Aug 08, 20193.97004.01003.69003.87003.8700730,300
Aug 07, 20194.18004.19803.91003.99003.9900241,500
Aug 06, 20194.00004.25004.00004.17004.1700478,100
Aug 05, 20194.01004.24003.85003.99003.99001,228,600
Aug 02, 20194.64004.66004.12004.20004.20001,601,700
Aug 01, 20194.93004.94004.66004.68004.6800638,900
Jul 31, 20195.00005.00004.80004.92004.9200918,900
Jul 30, 20195.02005.07504.84004.95004.9500488,100
Jul 29, 20195.49005.55004.67005.01005.01003,138,600
Jul 26, 20196.20006.24005.16005.16005.160012,381,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.