WW Historical Intraday Prices

One-Minute OHLCV Data From April 29, 2022.

  1. NASDAQ
  2. >
  3. WW
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1651239060$10.015$10.015$10.015$10.015100$9.970806
1651239120$9.99$10.10$9.97$10.105,759$10.014309
1651239180$10.07$10.07$10.06$10.06216$10.015282
1651239240$10.06$10.06$10.06$10.06200$10.016465
1651239300$10.095$10.095$10.05$10.05566$10.019617
1651239360$10.04$10.08$10.04$10.082,100$10.026875
1651239480$10.09$10.09$10.08$10.09800$10.030373
1651239540$10.11$10.11$10.08$10.08301$10.031213
1651239600$10.0702$10.12$10.0702$10.12600$10.03347
1651239660$10.11$10.11$10.09$10.10619$10.036025
1651239720$10.09$10.14$10.085$10.142,072$10.042937
1651239780$10.14$10.14$10.14$10.14100$10.04345
1651239840$10.10$10.10$10.10$10.10333$10.044429
1651239960$10.08$10.08$10.08$10.08178$10.044755
1651240020$10.08$10.15$10.075$10.154,088$10.057018
1651240080$10.15$10.155$10.11$10.147,289$10.072243
1651240140$10.14$10.16$10.14$10.161,863$10.076615
1651240200$10.21$10.22$10.19$10.192,000$10.084241
1651240260$10.195$10.195$10.18$10.19900$10.086777
1651240320$10.20$10.22$10.20$10.22200$10.087466
1651240500$10.20$10.24$10.20$10.231,700$10.094201
1651240560$10.23$10.24$10.23$10.24500$10.096015
1651240620$10.23$10.23$10.22$10.22400$10.097667
1651240680$10.20$10.22$10.20$10.22600$10.099095
1651240740$10.23$10.23$10.23$10.23100$10.099519
1651240800$10.22$10.22$10.22$10.22700$10.101577
1651240860$10.22$10.23$10.22$10.221710$10.104422
1651240920$10.23$10.26$10.23$10.26650$10.106256
1651240980$10.25$10.29$10.25$10.293,772$10.121107
1651241040$10.30$10.31$10.30$10.31300$10.1223
1651241100$10.32$10.32$10.32$10.32300$10.124145
1651241160$10.31$10.31$10.31$10.31300$10.125585
1651241220$10.31$10.31$10.31$10.31100$10.125228
1651241280$10.30$10.31$10.30$10.31416$10.12682
1651241340$10.32$10.32$10.31$10.31572$10.129485
1651241400$10.34$10.34$10.34$10.34300$10.131468
1651241520$10.2999$10.30$10.28$10.281,218$10.134647
1651241640$10.26$10.27$10.26$10.27500$10.136014
1651241700$10.27$10.29$10.25$10.261,997$10.141188
1651241760$10.23$10.23$10.21$10.21374$10.141797
1651241820$10.22$10.22$10.21$10.21201$10.142225
1651241880$10.20$10.21$10.20$10.212,400$10.144718
1651241940$10.2092$10.23$10.20$10.225,044$10.15048
1651242000$10.21$10.21$10.19$10.19300$10.150731
1651242060$10.19$10.19$10.1703$10.17031,268$10.15122
1651242120$10.20$10.21$10.19$10.21984$10.151967
1651242180$10.20$10.20$10.20$10.20516$10.152367
1651242240$10.19$10.19$10.19$10.19100$10.152428
1651242300$10.15$10.16$10.15$10.16228$10.15244
1651242360$10.14$10.14$10.12$10.12300$10.152332
1651242420$10.14$10.14$10.13$10.13600$10.152215
1651242480$10.1399$10.1399$10.11$10.11536$10.151771
1651242540$10.13$10.13$10.13$10.13300$10.151853
1651242600$10.13$10.13$10.13$10.13200$10.151785
1651242660$10.12$10.12$10.12$10.12100$10.151733
1651242720$10.11$10.11$10.10$10.10200$10.151591
1651242780$10.0984$10.11$10.09$10.111,505$10.150435
1651242840$10.12$10.12$10.12$10.12100$10.15039
1651242900$10.10$10.105$10.10$10.105500$10.150036
1651242960$10.10$10.10$10.085$10.085300$10.14979
1651243020$10.0859$10.09$10.0859$10.09229$10.149517
1651243080$10.09$10.09$10.09$10.09101$10.149166
1651243200$10.08$10.11$10.08$10.112,054$10.147797
1651243260$10.11$10.11$10.11$10.11323$10.147622
1651243320$10.11$10.11$10.10$10.10800$10.147099
1651243380$10.11$10.11$10.10$10.11400$10.146901
1651243500$10.10$10.10$10.06$10.0651,579$10.145529
1651243560$10.065$10.075$10.06$10.0753,892$10.14143
1651243620$10.10$10.10$10.10$10.10423$10.14111
1651243680$10.09$10.09$10.08$10.08625$10.140745
1651243740$10.07$10.10$10.07$10.10500$10.140368
1651243800$10.09$10.09$10.09$10.09300$10.140133
1651243860$10.08$10.08$10.08$10.08100$10.140087
1651244100$10.09$10.10$10.09$10.0953,406$10.138272
1651244160$10.11$10.11$10.11$10.11100$10.138235
1651244220$10.11$10.12$10.11$10.12304$10.13815
1651244280$10.13$10.1517$10.13$10.15172,729$10.138227
1651244400$10.16$10.16$10.16$10.161,839$10.138687
1651244460$10.15$10.15$10.14$10.14992$10.138736
1651244520$10.15$10.15$10.15$10.15300$10.138808
1651244640$10.18$10.18$10.18$10.18100$10.138821
1651244700$10.19$10.20$10.19$10.20632$10.139207
1651244760$10.19$10.19$10.18$10.18600$10.139526
1651244820$10.135$10.135$10.12$10.12472$10.139427
1651244880$10.11$10.11$10.11$10.11236$10.139368
1651245060$10.10$10.125$10.10$10.1251,015$10.139119
1651245120$10.11$10.14$10.11$10.147,106$10.137999
1651245180$10.15$10.15$10.14$10.14600$10.138039
1651245240$10.15$10.15$10.15$10.15500$10.1381
1651245300$10.13$10.135$10.13$10.13700$10.138053
1651245360$10.13$10.135$10.13$10.135300$10.138038
1651245420$10.135$10.14$10.13$10.132,369$10.137897
1651245480$10.12$10.12$10.12$10.12100$10.137889
1651245540$10.12$10.12$10.12$10.12100$10.137863
1651245600$10.11$10.12$10.11$10.111,700$10.137439
1651245660$10.12$10.13$10.12$10.13900$10.137363
1651245720$10.14$10.14$10.135$10.135730$10.137376
1651245780$10.14$10.15$10.14$10.15300$10.137408
1651245900$10.17$10.17$10.16$10.16600$10.137533
1651245960$10.15$10.15$10.13$10.130123,678$10.137066
1651246020$10.135$10.18$10.135$10.175,758$10.137542
1651246080$10.165$10.165$10.15$10.151,000$10.13766
1651246140$10.14$10.14$10.13$10.132600$10.137638
1651246200$10.13$10.16$10.13$10.162,394$10.137682
1651246320$10.16$10.16$10.16$10.16100$10.137729
1651246380$10.17$10.17$10.17$10.17100$10.137825
1651246440$10.19$10.19$10.16$10.16400$10.137844
1651246560$10.14$10.14$10.14$10.14100$10.137844
1651246620$10.15$10.20$10.15$10.20900$10.138069
1651246680$10.18$10.18$10.17$10.181,449$10.138497
1651246740$10.19$10.19$10.19$10.19609$10.138705
1651246800$10.19$10.20$10.19$10.20439$10.138863
1651246860$10.20$10.20$10.20$10.20400$10.139031
1651246920$10.20$10.20$10.20$10.20100$10.139105
1651246980$10.20$10.21$10.20$10.21300$10.139205
1651247040$10.21$10.22$10.21$10.22500$10.139468
1651247100$10.23$10.23$10.23$10.23200$10.139591
1651247160$10.23$10.24$10.22$10.221,000$10.140211
1651247220$10.20$10.20$10.20$10.20100$10.140303
1651247340$10.20$10.21$10.19$10.191,500$10.140876
1651247460$10.19$10.20$10.19$10.19300$10.140981
1651247520$10.19$10.20$10.19$10.1911797$10.141257
1651247580$10.20$10.21$10.19$10.211,482$10.141828
1651247640$10.21$10.22$10.21$10.22500$10.142091
1651247700$10.20$10.20$10.20$10.20602$10.142325
1651247760$10.19$10.20$10.19$10.20400$10.14245
1651247820$10.20$10.21$10.20$10.21600$10.142655
1651247880$10.19$10.19$10.19$10.19100$10.142721
1651248000$10.17$10.17$10.17$10.17100$10.142703
1651248060$10.17$10.17$10.17$10.17231$10.142747
1651248120$10.16$10.16$10.15$10.15200$10.142768
1651248180$10.14$10.152$10.135$10.1521,044$10.142785
1651248240$10.14$10.15$10.14$10.15300$10.142792
1651248300$10.13$10.14$10.13$10.141,598$10.142723
1651248360$10.15$10.15$10.15$10.15200$10.142735
1651248420$10.15$10.15$10.14$10.151,467$10.142779
1651248480$10.15$10.15$10.14$10.14576$10.142787
1651248540$10.15$10.15$10.15$10.15200$10.142796
1651248660$10.14$10.15$10.14$10.15200$10.1428
1651248780$10.15$10.155$10.15$10.155400$10.142824
1651248900$10.15$10.15$10.145$10.145600$10.142844
1651248960$10.14$10.145$10.135$10.141,332$10.142821
1651249020$10.13$10.14$10.13$10.14776$10.142793
1651249080$10.13$10.13$10.12$10.132,867$10.142489
1651249140$10.13$10.13$10.13$10.13300$10.142467
1651249200$10.12$10.13$10.12$10.121,000$10.142342
1651249260$10.125$10.125$10.125$10.125200$10.142321
1651249320$10.12$10.13$10.10$10.131,400$10.142059
1651249380$10.125$10.135$10.125$10.131,300$10.141975
1651249440$10.13$10.13$10.13$10.13100$10.141969
1651249500$10.1201$10.125$10.1201$10.125316$10.141931
1651249560$10.122$10.13$10.115$10.1253,699$10.141482
1651249620$10.12$10.125$10.105$10.1051,000$10.141351
1651249680$10.11$10.11$10.08$10.09400$10.141248
1651249740$10.08$10.08$10.08$10.08376$10.141114
1651249800$10.09$10.09$10.09$10.09100$10.141088
1651249860$10.0742$10.0742$10.0742$10.0742100$10.141049
1651249920$10.0701$10.09$10.07$10.0912,740$10.136548
1651249980$10.10$10.105$10.08$10.088,136$10.134733
1651250040$10.07$10.08$10.06$10.082,734$10.133884
1651250100$10.08$10.08$10.07$10.081,834$10.133328
1651250160$10.075$10.08$10.06$10.0653,806$10.132136
1651250220$10.06$10.07$10.06$10.071,000$10.131817
1651250280$10.06$10.065$10.05$10.063,287$10.130644
1651250340$10.05$10.06$10.05$10.06200$10.130572
1651250400$10.0599$10.06$10.05$10.0555,107$10.128699
1651250460$10.05$10.055$10.04$10.054,717$10.127006
1651250520$10.045$10.045$10.025$10.043,889$10.125447
1651250580$10.04$10.04$10.015$10.021,400$10.124824
1651250640$10.01$10.02$10.01$10.02700$10.124484
1651250700$10.01$10.02$10.00$10.023,515$10.122675
1651250760$10.03$10.04$10.03$10.04300$10.122563
1651250820$10.04$10.05$10.04$10.052,009$10.121771
1651250880$10.045$10.05$10.045$10.05300$10.121673
1651250940$10.05$10.05$10.04$10.04200$10.121608
1651251000$10.04$10.045$10.025$10.032,232$10.120758
1651251060$10.03$10.035$10.02$10.033,971$10.119195
1651251120$10.03$10.035$10.015$10.024,254$10.117563
1651251180$10.03$10.04$10.03$10.031,204$10.117141
1651251240$10.03$10.04$10.02$10.042,429$10.116276
1651251300$10.04$10.045$10.04$10.0452,010$10.115687
1651251360$10.05$10.06$10.045$10.06800$10.115481
1651251480$10.05$10.06$10.05$10.063,834$10.114491
1651251540$10.07$10.075$10.07$10.071,916$10.114194
1651251600$10.08$10.08$10.08$10.08399$10.114163
1651251660$10.09$10.09$10.085$10.09799$10.114078
1651251720$10.09$10.10$10.09$10.0956,009$10.113653
1651251780$10.08$10.085$10.08$10.081,700$10.113443
1651251840$10.10$10.105$10.10$10.105200$10.113439
1651251900$10.10$10.105$10.095$10.0951,846$10.113342
1651251960$10.095$10.095$10.09$10.0951,692$10.113218
1651252020$10.09$10.095$10.09$10.0953,742$10.112904
1651252080$10.09$10.095$10.08$10.098,825$10.112007
1651252140$10.09$10.095$10.05$10.066,966$10.110995
1651252200$10.065$10.065$10.03$10.053,322$10.110375
1651252260$10.06$10.07$10.06$10.07942$10.11023
1651252320$10.07$10.07$10.07$10.07300$10.110182
1651252380$10.08$10.08$10.08$10.08200$10.110162
1651252440$10.08$10.085$10.08$10.085934$10.110074
1651252500$10.0855$10.0855$10.07$10.07900$10.109971
1651252560$10.07$10.07$10.06$10.06200$10.109942
1651252620$10.0201$10.03$10.02$10.032,379$10.109224
1651252680$10.01$10.01$10.01$10.01100$10.109205
1651252740$10.02$10.03$10.02$10.03500$10.109036
1651252800$10.035$10.035$10.03$10.031,812$10.108444
1651252860$10.035$10.035$10.035$10.035100$10.108422
1651252920$10.03$10.03$10.02$10.02200$10.108332
1651252980$10.012$10.03$10.012$10.03929$10.108064
1651253040$10.03$10.04$10.03$10.04787$10.107844
1651253100$10.04$10.05$10.04$10.05200$10.107825
1651253160$10.065$10.065$10.06$10.06300$10.10778
1651253220$10.04$10.048$10.04$10.048623$10.107661
1651253280$10.02$10.02$10.00$10.00200$10.107597
1651253340$10.01$10.01$10.01$10.011,655$10.107068
1651253400$10.02$10.03$10.02$10.025400$10.106959
1651253460$10.03$10.05$10.03$10.032,000$10.106539
1651253520$10.035$10.04$10.035$10.04500$10.106428
1651253640$10.05$10.06$10.05$10.06500$10.10635
1651253700$10.06$10.06$10.06$10.06100$10.106335
1651253820$10.06$10.06$10.06$10.06200$10.106306
1651253880$10.06$10.06$10.05$10.05500$10.106181
1651253940$10.05$10.05$10.045$10.045200$10.106166
1651254000$10.04$10.045$10.04$10.04900$10.105952
1651254060$10.04$10.04$10.04$10.04200$10.105912
1651254120$10.04$10.05$10.04$10.05700$10.105805
1651254180$10.03$10.03$10.03$10.03100$10.105763
1651254240$10.025$10.025$10.015$10.015355$10.105683
1651254300$10.01$10.015$10.01$10.015400$10.105562
1651254360$10.01$10.01$9.99$9.99700$10.105333
1651254420$9.99$9.99$9.98$9.98200$10.105262
1651254480$9.98$9.99$9.98$9.991,872$10.104546
1651254600$9.99$9.99$9.99$9.99200$10.104473
1651254660$9.99$9.99$9.98$9.981,600$10.103869
1651254720$9.99$9.99$9.985$9.991,025$10.103463
1651254780$9.99$9.995$9.98$9.98905$10.103171
1651254840$9.98$9.98$9.98$9.98400$10.103018
1651254900$9.985$9.985$9.975$9.98500$10.102819
1651254960$9.98$9.99$9.98$9.99210$10.102742
1651255020$9.99$9.995$9.99$9.995300$10.102644
1651255080$9.99$9.99$9.99$9.99100$10.102573
1651255140$9.99$9.99$9.98$9.98400$10.102465
1651255200$9.99$9.995$9.98$9.98500$10.102286
1651255260$9.9705$9.9705$9.97$9.97589$10.102045
1651255380$9.98$9.98$9.98$9.98300$10.101929
1651255500$9.99$9.99$9.98$9.98800$10.101593
1651255560$9.985$10.01$9.985$9.991,800$10.101025
1651255620$9.9919$9.9919$9.9919$9.9919500$10.100865
1651255740$9.995$10.00$9.99$9.9953,343$10.099754
1651255800$9.99$9.99$9.97$9.981,200$10.099327
1651255860$9.98$9.98$9.98$9.98440$10.099171
1651255920$9.98$9.98$9.97$9.97365$10.099046
1651256040$9.98$9.98$9.98$9.98200$10.098917
1651256100$9.98$9.995$9.975$9.9752,400$10.098131
1651256160$9.98$9.99$9.98$9.99600$10.097918
1651256220$9.99$9.995$9.99$9.99862$10.097643
1651256280$9.97$9.97$9.95$9.95400$10.097467
1651256340$9.95$9.96$9.95$9.961,900$10.096638
1651256400$9.96$9.96$9.96$9.96350$10.09649
1651256460$9.96$9.99$9.96$9.991,870$10.095824
1651256520$9.98$9.99$9.98$9.98500$10.095678
1651256580$9.98$9.98$9.96$9.96300$10.095524
1651256640$9.96$9.97$9.96$9.97300$10.095441
1651256760$9.98$9.98$9.97$9.97300$10.095343
1651256820$9.97$9.975$9.97$9.975641$10.095073
1651256880$9.97$9.97$9.97$9.97500$10.094903
1651256940$9.98$9.985$9.98$9.985700$10.094674
1651257000$9.98$9.99$9.98$9.99900$10.094411
1651257060$9.9974$9.9974$9.9974$9.9974687$10.094211
1651257120$9.995$9.995$9.98$9.991,224$10.093796
1651257180$10.00$10.00$9.99$9.995800$10.093606
1651257240$9.99$9.99$9.99$9.99100$10.093573
1651257300$9.99$9.99$9.99$9.99100$10.093523
1651257360$9.98$9.98$9.98$9.98500$10.093383
1651257420$9.97$9.97$9.97$9.97100$10.093339
1651257480$9.97$9.97$9.95$9.95401$10.093195
1651257600$9.95$9.96$9.95$9.96560$10.092917
1651257660$9.96$9.96$9.96$9.96529$10.092769
1651257720$9.96$9.96$9.95$9.961,500$10.092128
1651257780$9.96$9.96$9.96$9.96100$10.092142
1651257840$9.97$9.97$9.96$9.96200$10.091999
1651257900$9.96$9.96$9.96$9.96200$10.091997
1651257960$9.96$9.96$9.95$9.95603$10.091668
1651258020$9.94$9.94$9.94$9.94200$10.091638
1651258080$9.93$9.93$9.93$9.93200$10.091584
1651258140$9.93$9.93$9.92$9.92501$10.091225
1651258200$9.92$9.92$9.915$9.92449$10.091126
1651258260$9.9163$9.92$9.9163$9.92805$10.090729
1651258320$9.92$9.92$9.91$9.91600$10.09043
1651258380$9.90$9.925$9.90$9.9254,600$10.065038
1651258440$9.93$9.95$9.93$9.933,043$10.064064
1651258500$9.92$9.925$9.92$9.925200$10.063996
1651258560$9.92$9.92$9.89$9.89600$10.063773
1651258620$9.89$9.92$9.89$9.921,550$10.063163
1651258680$9.93$9.94$9.9283$9.92831,088$10.062822
1651258740$9.94$9.945$9.94$9.945200$10.062745
1651258800$9.94$9.94$9.93$9.931,045$10.062382
1651258860$9.925$9.925$9.92$9.92200$10.062305
1651258920$9.93$9.935$9.93$9.935600$10.062124
1651258980$9.94$9.96$9.94$9.96600$10.06199
1651259040$9.955$9.955$9.95$9.951,104$10.061702
1651259100$9.9441$9.9441$9.935$9.935750$10.061486
1651259160$9.94$9.94$9.94$9.94103$10.061313
1651259220$9.92$9.92$9.92$9.92500$10.061187
1651259280$9.92$9.92$9.92$9.92600$10.06103
1651259340$9.91$9.91$9.91$9.91100$10.061024
1651259400$9.91$9.915$9.90$9.90655$10.060726
1651259460$9.89$9.895$9.89$9.89700$10.060499
1651259520$9.88$9.885$9.88$9.8851,400$10.059938
1651259580$9.885$9.89$9.885$9.885700$10.059655
1651259640$9.885$9.89$9.885$9.89500$10.059448
1651259700$9.90$9.905$9.89$9.891,688$10.058816
1651259760$9.88$9.88$9.86$9.86300$10.058614
1651259820$9.87$9.8833$9.87$9.8833825$10.058246
1651259880$9.89$9.89$9.89$9.89600$10.05801
1651259940$9.89$9.905$9.89$9.891,108$10.057585
1651260000$9.89$9.90$9.89$9.89500$10.057386
1651260060$9.88$9.88$9.865$9.865300$10.057291
1651260120$9.87$9.87$9.87$9.87200$10.057013
1651260180$9.87$9.87$9.87$9.87100$10.057103
1651260240$9.88$9.88$9.88$9.88500$10.056904
1651260300$9.885$9.89$9.885$9.89300$10.056736
1651260360$9.90$9.90$9.88$9.881,358$10.056216
1651260420$9.88$9.88$9.88$9.88100$10.056201
1651260480$9.88$9.88$9.87$9.871,000$10.055826
1651260540$9.87$9.87$9.87$9.873,000$10.054478
1651260600$9.86$9.86$9.845$9.84925,218$10.052153
1651260660$9.85$9.87$9.85$9.86752,928$10.050853
1651260720$9.87$9.89$9.87$9.883,053$10.049692
1651260780$9.89$9.89$9.89$9.89500$10.049444
1651260840$9.90$9.90$9.855$9.866,794$10.046989
1651260900$9.85$9.8578$9.85$9.8578600$10.046784
1651260960$9.85$9.865$9.845$9.8652,536$10.045704
1651261020$9.86$9.87$9.855$9.871,200$10.045226
1651261080$9.865$9.865$9.865$9.865700$10.044945
1651261140$9.865$9.875$9.865$9.8652,400$10.04404
1651261200$9.865$9.885$9.865$9.881,016$10.043663
1651261260$9.88$9.89$9.87$9.871,000$10.04332
1651261320$9.86$9.86$9.85$9.85750$10.042922
1651261380$9.845$9.85$9.84$9.8451,000$10.042532
1651261440$9.84$9.845$9.83$9.832,651$10.041437
1651261500$9.83$9.8314$9.82$9.824,406$10.039479
1651261560$9.83$9.84$9.81$9.813,319$10.037966
1651261620$9.815$9.815$9.79$9.791,200$10.037323
1651261680$9.79$9.80$9.79$9.802,657$10.036014
1651261740$9.80$9.80$9.785$9.7851,616$10.035136
1651261800$9.79$9.79$9.78$9.794,969$10.031817
1651261860$9.795$9.815$9.795$9.813,499$10.030246
1651261920$9.805$9.805$9.79$9.791,571$10.029479
1651261980$9.79$9.7999$9.79$9.791,825$10.028607
1651262040$9.79$9.79$9.76$9.774,758$10.026146
1651262100$9.775$9.785$9.775$9.7856,982$10.022755
1651262160$9.78$9.79$9.77$9.775,217$10.02021
1651262220$9.77$9.77$9.76$9.7655,381$10.017601
1651262280$9.76$9.77$9.71$9.76586,366$9.976874
1651262340$9.765$9.79$9.76$9.7912,649$9.97142
1651262400$9.79$9.79$9.79$9.7965,632$9.953855
1651262580$9.79$9.79$9.789$9.791,695$9.953531
1651265820$9.92$9.92$9.92$9.922,900$9.953741