WW Historical Intraday Prices

One-Minute OHLCV Data From March 31, 2022.

  1. NASDAQ
  2. >
  3. WW
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1648729620$10.50$10.50$10.50$10.50100$10.545454
1648733400$10.40$10.40$10.40$10.40990$10.411311
1648733460$10.415$10.64$10.285$10.4659,316$10.479485
1648733520$10.45$10.45$10.28$10.33517,137$10.465574
1648733580$10.2958$10.2958$10.2362$10.23622,300$10.459812
1648733640$10.27$10.27$10.26$10.26371,400$10.45651
1648733700$10.2512$10.255$10.18$10.21136,810$10.296685
1648733760$10.20$10.22$10.18$10.2210,212$10.29239
1648733820$10.2232$10.31$10.2232$10.257,506$10.292068
1648733880$10.24$10.30$10.24$10.306,724$10.291622
1648733940$10.29$10.3022$10.29$10.291,100$10.29164
1648734000$10.26$10.3074$10.25$10.30742,992$10.291428
1648734060$10.31$10.33$10.29$10.324,175$10.291643
1648734120$10.32$10.32$10.28$10.292,110$10.291694
1648734180$10.30$10.3473$10.30$10.34735,500$10.292858
1648734240$10.33$10.355$10.31$10.323,242$10.293244
1648734300$10.33$10.33$10.33$10.33400$10.293313
1648734360$10.32$10.40$10.32$10.403,158$10.294236
1648734420$10.40$10.40$10.40$10.40100$10.294268
1648734540$10.45$10.45$10.43$10.44739$10.294644
1648734600$10.45$10.47$10.45$10.47600$10.295069
1648734660$10.495$10.495$10.495$10.495100$10.29509
1648734780$10.50$10.54$10.50$10.53800$10.295765
1648734840$10.51$10.52$10.51$10.512,063$10.297493
1648734900$10.51$10.53$10.42$10.4211,645$10.305742
1648734960$10.44$10.45$10.42$10.453,942$10.307406
1648735020$10.47$10.47$10.45$10.46551,400$10.308161
1648735080$10.465$10.465$10.465$10.465300$10.308329
1648735140$10.47$10.47$10.47$10.47230$10.308572
1648735200$10.45$10.46$10.40$10.43514,148$10.310149
1648735260$10.44$10.45$10.435$10.451,370$10.310772
1648735380$10.44$10.44$10.42$10.423,504$10.312169
1648735440$10.43$10.43$10.41$10.41500$10.312374
1648735500$10.3914$10.4003$10.39$10.393,780$10.313343
1648735560$10.4117$10.4117$10.36$10.361,862$10.313792
1648735620$10.3598$10.36$10.33$10.35143,688$10.314185
1648735680$10.35$10.38$10.35$10.383,590$10.314838
1648735740$10.37$10.37$10.37$10.37600$10.314972
1648735800$10.365$10.40$10.365$10.382,100$10.315448
1648735860$10.375$10.41$10.3501$10.413,590$10.316023
1648735920$10.43$10.43$10.42$10.43800$10.316383
1648735980$10.435$10.47$10.435$10.462,248$10.31726
1648736040$10.45$10.45$10.44$10.44295$10.317376
1648736160$10.445$10.445$10.445$10.445400$10.317576
1648736220$10.46$10.4907$10.46$10.49072,695$10.319024
1648736280$10.4937$10.4937$10.49$10.491,071$10.319593
1648736340$10.48$10.48$10.46$10.47768$10.320001
1648736400$10.46$10.47$10.46$10.47600$10.320231
1648736460$10.47$10.47$10.47$10.47100$10.320277
1648736580$10.46$10.49$10.46$10.493,126$10.321856
1648736640$10.46$10.46$10.46$10.46200$10.321843
1648736700$10.4597$10.47$10.4597$10.47891$10.322149
1648736760$10.47$10.48$10.47$10.48200$10.322241
1648736820$10.475$10.475$10.47$10.471,173$10.322786
1648736880$10.47$10.47$10.46$10.46015,200$10.324886
1648736940$10.46$10.48$10.43$10.4311,778$10.329328
1648737000$10.445$10.46$10.445$10.462,595$10.330279
1648737060$10.46$10.46$10.45$10.461,400$10.330792
1648737120$10.45$10.46$10.45$10.452,167$10.331554
1648737180$10.45$10.45$10.435$10.4351,205$10.331921
1648737240$10.45$10.48$10.45$10.483,324$10.333358
1648737300$10.499$10.499$10.48$10.48260$10.333379
1648737360$10.48$10.51$10.48$10.51900$10.333779
1648737420$10.50$10.53$10.50$10.532,961$10.335248
1648737480$10.54$10.55$10.54$10.551,100$10.335955
1648737540$10.56$10.56$10.54$10.542,900$10.337573
1648737600$10.5301$10.5301$10.53$10.532,600$10.33896
1648737720$10.53$10.53$10.53$10.53200$10.339049
1648737780$10.53$10.53$10.53$10.53100$10.339084
1648737840$10.54$10.54$10.54$10.54300$10.339288
1648737900$10.5331$10.54$10.51$10.511,812$10.340198
1648737960$10.53$10.53$10.53$10.53300$10.340334
1648738020$10.53$10.55$10.53$10.553,857$10.342488
1648738200$10.5289$10.5289$10.5289$10.5289100$10.342482
1648738260$10.52$10.55$10.52$10.55200$10.342565
1648738380$10.52$10.54$10.51$10.543,259$10.344103
1648738440$10.52$10.52$10.52$10.52600$10.344356
1648738500$10.535$10.54$10.535$10.54300$10.344508
1648738560$10.56$10.58$10.56$10.583,395$10.346474
1648738620$10.57$10.57$10.57$10.57100$10.346609
1648738680$10.58$10.59$10.58$10.591,300$10.347336
1648738740$10.59$10.61$10.59$10.612,526$10.348995
1648738800$10.60$10.60$10.59$10.59511,100$10.349636
1648738860$10.60$10.60$10.60$10.60200$10.349926
1648738920$10.58$10.58$10.565$10.5651,500$10.350643
1648738980$10.565$10.565$10.565$10.565528$10.350931
1648739040$10.565$10.565$10.55$10.561,261$10.3516
1648739100$10.58$10.58$10.56$10.56300$10.351769
1648739160$10.54$10.54$10.54$10.54384$10.351939
1648739220$10.54$10.54$10.54$10.541,089$10.352501
1648739280$10.56$10.56$10.56$10.56900$10.352929
1648739340$10.56$10.575$10.56$10.575500$10.353201
1648739400$10.575$10.575$10.57$10.57728$10.353653
1648739460$10.58$10.58$10.58$10.58651$10.354155
1648739520$10.57$10.57$10.57$10.57260$10.354148
1648739580$10.57$10.57$10.56$10.571,400$10.354861
1648739700$10.56$10.56$10.55$10.561,483$10.355627
1648739820$10.55$10.56$10.55$10.56500$10.355908
1648740060$10.57$10.57$10.57$10.57300$10.356102
1648740120$10.57$10.58$10.57$10.58700$10.356391
1648740180$10.57$10.57$10.55$10.553,291$10.357997
1648740240$10.55$10.55$10.55$10.55400$10.35822
1648740300$10.54$10.585$10.54$10.5853,052$10.359721
1648740360$10.59$10.5962$10.59$10.591,000$10.360303
1648740420$10.58$10.58$10.57$10.571,313$10.361009
1648740480$10.57$10.57$10.57$10.57600$10.361286
1648740540$10.59$10.60$10.59$10.601,116$10.361931
1648740600$10.59$10.59$10.5792$10.57921,189$10.362558
1648740660$10.59$10.59$10.59$10.59100$10.362612
1648740720$10.58$10.58$10.58$10.58100$10.362674
1648740780$10.58$10.58$10.58$10.58100$10.362717
1648740840$10.57$10.57$10.57$10.572,200$10.363811
1648740900$10.58$10.58$10.57$10.57857$10.364239
1648740960$10.56$10.56$10.56$10.56100$10.364398
1648741020$10.56$10.56$10.55$10.55600$10.364557
1648741080$10.56$10.56$10.54$10.542,800$10.36583
1648741140$10.53$10.53$10.53$10.53338$10.365974
1648741200$10.53$10.55$10.53$10.544,300$10.36776
1648741260$10.535$10.535$10.51$10.511,359$10.368245
1648741320$10.50$10.50$10.48$10.48500$10.368397
1648741380$10.50$10.50$10.48$10.48800$10.368615
1648741440$10.46$10.475$10.46$10.475219$10.36866
1648741560$10.46$10.4702$10.46$10.461,000$10.368938
1648741620$10.43$10.48$10.43$10.482,293$10.36941
1648741740$10.49$10.49$10.49$10.49100$10.369438
1648741800$10.485$10.485$10.485$10.485100$10.369465
1648741860$10.48$10.51$10.48$10.513,910$10.370558
1648741920$10.50$10.50$10.50$10.501,700$10.37106
1648741980$10.49$10.50$10.49$10.49618$10.371232
1648742100$10.49$10.49$10.49$10.49478$10.371359
1648742160$10.48$10.48$10.48$10.48500$10.371493
1648742220$10.485$10.485$10.485$10.485100$10.371532
1648742280$10.50$10.50$10.50$10.50200$10.371567
1648742340$10.50$10.51$10.50$10.501,225$10.371944
1648742400$10.52$10.53$10.495$10.531,367$10.372391
1648742460$10.52$10.52$10.50$10.501,600$10.373051
1648742520$10.50$10.5124$10.50$10.51243,396$10.37392
1648742640$10.51$10.52$10.51$10.521,258$10.374348
1648742700$10.52$10.52$10.515$10.5151,144$10.374686
1648742760$10.52$10.52$10.51$10.51400$10.374822
1648742880$10.5295$10.53$10.5295$10.53200$10.374885
1648742940$10.53$10.53$10.53$10.53200$10.374951
1648743000$10.53$10.53$10.53$10.53100$10.375079
1648743060$10.53$10.53$10.53$10.53100$10.375101
1648743120$10.53$10.535$10.53$10.532,707$10.375957
1648743180$10.525$10.525$10.49$10.491,000$10.376236
1648743240$10.50$10.50$10.4915$10.49152,291$10.376856
1648743300$10.49$10.49$10.48$10.482,321$10.377358
1648743480$10.49$10.49$10.49$10.491,655$10.377787
1648743600$10.48$10.48$10.48$10.48400$10.377874
1648743660$10.48$10.48$10.4785$10.48505$10.377963
1648743720$10.475$10.475$10.47$10.471,126$10.378193
1648743780$10.47$10.47$10.46$10.46961$10.378381
1648743960$10.45$10.45$10.45$10.45242$10.378464
1648744020$10.44$10.44$10.44$10.441,656$10.378643
1648744080$10.44$10.44$10.44$10.441,910$10.378889
1648744200$10.45$10.45$10.445$10.4452,208$10.379225
1648744260$10.44$10.44$10.43$10.43608$10.379307
1648744380$10.43$10.43$10.41$10.41775$10.379363
1648744440$10.405$10.405$10.40$10.40200$10.379389
1648744500$10.39$10.39$10.39$10.39900$10.379404
1648744620$10.40$10.40$10.40$10.401,905$10.379476
1648744740$10.40$10.40$10.39$10.391,600$10.379515
1648744800$10.39$10.39$10.39$10.39857$10.379538
1648744860$10.40$10.40$10.40$10.40100$10.379538
1648744920$10.39$10.39$10.39$10.39100$10.379545
1648744980$10.38$10.38$10.38$10.381,300$10.379542
1648745040$10.39$10.39$10.38$10.39936$10.379562
1648745100$10.39$10.39$10.39$10.39743$10.379582
1648745160$10.38$10.38$10.38$10.38100$10.379577
1648745220$10.38$10.38$10.375$10.375800$10.379573
1648745280$10.37$10.37$10.35$10.35625$10.379554
1648745340$10.35$10.37$10.35$10.373,433$10.379417
1648745400$10.36$10.36$10.36$10.36400$10.379401
1648745580$10.35$10.35$10.35$10.35100$10.379396
1648745700$10.35$10.35$10.35$10.35100$10.37939
1648745820$10.36$10.36$10.36$10.36992$10.379351
1648745880$10.355$10.355$10.35$10.353,004$10.379173
1648746000$10.35$10.35$10.35$10.35388$10.379119
1648746060$10.35$10.35$10.35$10.35100$10.379146
1648746180$10.36$10.365$10.36$10.3652,503$10.379047
1648746240$10.36$10.365$10.36$10.3651,400$10.378997
1648746300$10.36$10.36$10.36$10.36600$10.378973
1648746360$10.36$10.36$10.36$10.36100$10.378957
1648746420$10.35$10.35$10.35$10.353,050$10.378789
1648746480$10.36$10.37$10.36$10.371,919$10.378725
1648746540$10.3539$10.3699$10.3539$10.365,300$10.378616
1648746600$10.35$10.35$10.33$10.341,829$10.37848
1648746720$10.34$10.345$10.34$10.341,000$10.378409
1648746840$10.345$10.345$10.345$10.345315$10.378393
1648746900$10.35$10.35$10.35$10.35300$10.378375
1648746960$10.34$10.345$10.3148$10.31481,794$10.378217
1648747020$10.32$10.32$10.32$10.32100$10.378196
1648747080$10.33$10.33$10.33$10.332,189$10.378002
1648747140$10.3264$10.33$10.3264$10.331,392$10.377852
1648747200$10.33$10.34$10.3241$10.332,683$10.377651
1648747260$10.32$10.325$10.32$10.321,600$10.377459
1648747320$10.33$10.33$10.325$10.325534$10.37742
1648747500$10.32$10.32$10.32$10.321,100$10.377276
1648747620$10.315$10.315$10.315$10.315100$10.37727
1648747680$10.315$10.315$10.315$10.315100$10.377276
1648747740$10.32$10.325$10.315$10.3257,395$10.376468
1648747800$10.325$10.35$10.325$10.351,587$10.37634
1648747860$10.36$10.36$10.36$10.36400$10.376334
1648747920$10.365$10.365$10.365$10.365100$10.376332
1648747980$10.36$10.365$10.36$10.361,600$10.376284
1648748160$10.37$10.37$10.37$10.37916$10.376274
1648748220$10.365$10.365$10.3591$10.35911,317$10.376238
1648748280$10.36$10.36$10.36$10.361,133$10.376198
1648748460$10.36$10.365$10.36$10.365467$10.376185
1648748520$10.37$10.37$10.37$10.37100$10.376186
1648748640$10.365$10.365$10.365$10.3652,000$10.376143
1648748700$10.37$10.37$10.37$10.371,765$10.376123
1648748760$10.37$10.37$10.3601$10.36011,600$10.376077
1648748820$10.36$10.36$10.35$10.351,505$10.376028
1648749060$10.355$10.355$10.355$10.355100$10.376024
1648749120$10.35$10.355$10.34$10.353,726$10.375833
1648749300$10.36$10.39$10.36$10.395,079$10.375732
1648749360$10.385$10.385$10.37$10.372,229$10.37574
1648749480$10.37$10.37$10.36$10.361,459$10.375715
1648749540$10.35$10.35$10.35$10.35100$10.375705
1648749600$10.35$10.35$10.31$10.315731$10.375657
1648749660$10.32$10.32$10.32$10.321,169$10.37554
1648749720$10.32$10.32$10.3118$10.3118300$10.375506
1648749780$10.32$10.32$10.315$10.3151,100$10.375359
1648749840$10.32$10.32$10.31$10.311,097$10.375259
1648749900$10.31$10.32$10.30$10.322,636$10.374969
1648749960$10.32$10.32$10.32$10.32476$10.374923
1648750020$10.33$10.335$10.33$10.335200$10.374908
1648750080$10.33$10.33$10.33$10.33688$10.374843
1648750140$10.33$10.33$10.32$10.32800$10.374779
1648750200$10.3208$10.3208$10.31$10.31818$10.374697
1648750260$10.32$10.32$10.315$10.321,017$10.374551
1648750320$10.32$10.32$10.32$10.32392$10.374558
1648750380$10.321$10.321$10.32$10.32300$10.374527
1648750440$10.32$10.32$10.32$10.32200$10.374493
1648750500$10.32$10.325$10.32$10.325500$10.374463
1648750560$10.32$10.32$10.315$10.315800$10.374385
1648750620$10.315$10.325$10.315$10.3251,022$10.374286
1648750680$10.315$10.315$10.315$10.315100$10.374271
1648750740$10.31$10.31$10.31$10.31100$10.374223
1648750800$10.315$10.32$10.315$10.3152,037$10.374065
1648750860$10.31$10.32$10.31$10.322,420$10.373828
1648750920$10.32$10.32$10.31$10.31400$10.373771
1648750980$10.31$10.31$10.28$10.281,100$10.373635
1648751040$10.29$10.30$10.285$10.307,318$10.372582
1648751100$10.30$10.30$10.29$10.29400$10.372553
1648751160$10.28$10.28$10.28$10.28107$10.372499
1648751280$10.285$10.285$10.285$10.285100$10.372517
1648751340$10.29$10.29$10.275$10.2751,283$10.372318
1648751400$10.27$10.28$10.265$10.282,793$10.371848
1648751460$10.28$10.285$10.275$10.2851,967$10.371569
1648751520$10.285$10.31$10.285$10.31716$10.371466
1648751580$10.32$10.325$10.32$10.321,906$10.371306
1648751640$10.315$10.315$10.315$10.315200$10.371291
1648751700$10.315$10.315$10.31$10.311,100$10.371165
1648751760$10.315$10.33$10.315$10.333,241$10.370924
1648751940$10.33$10.33$10.32$10.32892$10.370858
1648752000$10.325$10.325$10.325$10.325200$10.370842
1648752060$10.325$10.335$10.325$10.3352,003$10.370706
1648752120$10.33$10.33$10.32$10.32899$10.370641
1648752180$10.32$10.32$10.32$10.32753$10.370576
1648752240$10.315$10.32$10.315$10.321,925$10.370417
1648752360$10.31$10.31$10.305$10.3054,450$10.36994
1648752420$10.31$10.3181$10.305$10.31812,328$10.369722
1648752480$10.31$10.31$10.30$10.30722$10.369621
1648752540$10.30$10.30$10.29$10.292,450$10.369333
1648752600$10.28$10.28$10.27$10.2755,800$10.368484
1648752660$10.275$10.28$10.27$10.282,415$10.368138
1648752720$10.28$10.285$10.28$10.2851,880$10.367876
1648752780$10.285$10.285$10.285$10.285300$10.367831
1648752840$10.285$10.285$10.28$10.28400$10.367782
1648752900$10.285$10.285$10.285$10.285400$10.367719
1648752960$10.29$10.33$10.29$10.326,156$10.367076
1648753020$10.315$10.315$10.31$10.3152,039$10.366896
1648753080$10.315$10.32$10.31$10.31806$10.36683
1648753140$10.315$10.315$10.30$10.3051,000$10.366725
1648753200$10.31$10.33$10.31$10.332,616$10.366544
1648753260$10.34$10.35$10.34$10.35699$10.366522
1648753320$10.34$10.345$10.34$10.345400$10.366508
1648753380$10.35$10.35$10.345$10.3451,217$10.366469
1648753440$10.34$10.34$10.335$10.342,134$10.366379
1648753500$10.33$10.335$10.33$10.335303$10.366368
1648753560$10.33$10.33$10.32$10.331,783$10.366238
1648753620$10.33$10.33$10.325$10.325600$10.366226
1648753680$10.33$10.33$10.325$10.33441$10.366196
1648753740$10.32$10.32$10.305$10.31913,034$10.365951
1648753800$10.315$10.325$10.31$10.3152,080$10.365792
1648753860$10.31$10.31$10.30$10.31700$10.365731
1648753980$10.30$10.30$10.30$10.30100$10.365721
1648754040$10.30$10.30$10.29$10.291,200$10.365587
1648754100$10.295$10.295$10.29$10.29700$10.365508
1648754160$10.29$10.29$10.285$10.294,217$10.365029
1648754220$10.2851$10.2851$10.2851$10.2851189$10.365001
1648754280$10.28$10.28$10.26$10.261,300$10.364823
1648754340$10.27$10.275$10.265$10.2653,166$10.36437
1648754400$10.27$10.27$10.265$10.265500$10.364306
1648754460$10.265$10.265$10.26$10.26200$10.364264
1648754580$10.26$10.27$10.26$10.27200$10.364246
1648754640$10.26$10.26$10.26$10.26400$10.364184
1648754700$10.265$10.265$10.26$10.26500$10.36411
1648754760$10.26$10.26$10.25$10.2555,593$10.363191
1648754820$10.25$10.255$10.25$10.2551,090$10.363009
1648754880$10.25$10.26$10.25$10.255989$10.362853
1648754940$10.26$10.29$10.26$10.296,564$10.361891
1648755000$10.30$10.30$10.29$10.303,274$10.361606
1648755060$10.29$10.30$10.29$10.292,285$10.361348
1648755120$10.28$10.28$10.28$10.28200$10.361337
1648755180$10.28$10.28$10.255$10.2553,372$10.360897
1648755240$10.26$10.26$10.255$10.2551,220$10.360708
1648755300$10.25$10.255$10.24$10.2452,988$10.36023
1648755360$10.25$10.255$10.25$10.251,000$10.360055
1648755420$10.26$10.28$10.255$10.2757,300$10.359125
1648755480$10.27$10.27$10.25$10.254,923$10.358465
1648755540$10.25$10.25$10.25$10.25400$10.358362
1648755600$10.24$10.24$10.2386$10.241,350$10.358148
1648755660$10.245$10.245$10.245$10.245100$10.358145
1648755720$10.245$10.255$10.245$10.2556,378$10.357191
1648755780$10.26$10.26$10.24$10.246,878$10.356154
1648755840$10.245$10.2492$10.2434$10.24341,584$10.355909
1648755900$10.24$10.245$10.23$10.245,133$10.35506
1648755960$10.24$10.24$10.23$10.2351,300$10.354881
1648756020$10.23$10.2478$10.23$10.243,000$10.354405
1648756080$10.24$10.30$10.24$10.3011,954$10.35285
1648756140$10.29$10.29$10.265$10.2758,807$10.35198
1648756200$10.27$10.27$10.26$10.262,760$10.351457
1648756260$10.26$10.265$10.25$10.2653,703$10.350957
1648756320$10.265$10.265$10.26$10.26675$10.35086
1648756380$10.26$10.265$10.26$10.2651,019$10.350713
1648756440$10.26$10.265$10.24$10.246,591$10.34966
1648756500$10.245$10.25$10.24$10.2453,600$10.349132
1648756560$10.24$10.25$10.24$10.243,800$10.348625
1648756620$10.245$10.255$10.24$10.24512,416$10.347037
1648756680$10.245$10.25$10.245$10.2457,797$10.346068
1648756740$10.25$10.26$10.22$10.2221,591$10.343101
1648756800$10.22$10.23$10.22$10.2397,278$10.32964
1648756920$10.23$10.23$10.23$10.23220$10.331055
1648756980$10.23$10.23$10.23$10.23398$10.331019