Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wirecard Ag (OP: WCAGY )

N/A UNCHANGED
Last Price Updated: 10:52 AM EST, Mar 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 23.99 24.32 23.95 24.32 975 +0.25(+1.04%)
Jan 30, 2017 23.60 24.07 23.55 24.07 1,240 +0.23(+0.96%)
Jan 27, 2017 24.00 24.00 23.84 23.84 451 +0.06(+0.25%)
Jan 26, 2017 23.82 23.82 23.78 23.78 803 +0.23(+0.98%)
Jan 25, 2017 23.68 23.68 23.55 23.55 8,233 -0.23(-0.96%)
Jan 24, 2017 23.68 23.78 23.45 23.78 37,900 +0.08(+0.33%)
Jan 23, 2017 23.38 23.70 23.35 23.70 77,569 +0.31(+1.33%)
Jan 20, 2017 23.39 23.39 23.39 23.39 242,836 +0.02(+0.09%)
Jan 19, 2017 23.33 23.37 23.33 23.37 110,200 +0.77(+3.41%)
Jan 18, 2017 22.56 22.60 22.56 22.60 200 +0.45(+2.03%)
Jan 13, 2017 22.15 22.15 22.15 0 -0.37(-1.64%)
Jan 09, 2017 22.52 22.52 22.52 0 +0.07(+0.31%)
Jan 05, 2017 22.45 22.45 22.45 0 +0.85(+3.94%)
Dec 29, 2016 21.60 21.60 21.60 0 +0.75(+3.59%)
Dec 28, 2016 20.85 20.85 20.85 20.85 191 -0.29(-1.36%)
Dec 27, 2016 21.14 21.14 21.14 21.14 130 +0.13(+0.62%)
Dec 20, 2016 21.01 21.01 21.01 0 +0.33(+1.60%)
Dec 15, 2016 20.68 20.68 20.68 0 -0.92(-4.26%)
Dec 13, 2016 21.60 21.60 21.60 0 -0.47(-2.13%)
Dec 01, 2016 22.07 22.07 22.07 0 -1.09(-4.71%)
Nov 22, 2016 23.16 23.16 23.16 0 -0.53(-2.24%)
Nov 17, 2016 23.69 23.69 23.69 5 +0.03(+0.13%)
Nov 16, 2016 23.66 23.66 23.66 23.66 1,008 +1.69(+7.69%)
Nov 11, 2016 21.97 21.97 21.97 0 -1.22(-5.26%)
Nov 02, 2016 23.19 23.19 23.19 0 +0.27(+1.18%)
Nov 01, 2016 22.95 22.95 22.92 22.92 200 -0.47(-2.01%)
Oct 27, 2016 23.39 23.39 23.39 0 -0.61(-2.54%)
Oct 25, 2016 24.00 24.00 24.00 0 -0.23(-0.95%)
Oct 20, 2016 24.23 24.23 24.23 0 -1.92(-7.34%)
Oct 03, 2016 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Sep 30, 2016 26.15 26.15 26.15 26.15 10 +0.00(+0.00%)
Sep 29, 2016 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Sep 28, 2016 26.15 26.15 26.15 0 +0.35(+1.38%)
Sep 27, 2016 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
Sep 22, 2016 25.80 25.80 25.80 0 +0.26(+1.00%)
Sep 13, 2016 25.54 25.54 25.54 0 +0.39(+1.55%)
Sep 09, 2016 25.15 25.15 25.15 64 -0.27(-1.06%)
Sep 06, 2016 25.42 25.42 25.42 81 +0.76(+3.08%)
Aug 31, 2016 24.66 24.66 24.66 0 -0.02(-0.08%)
Aug 30, 2016 24.96 24.96 24.68 24.68 2,118 +0.48(+1.98%)
Aug 26, 2016 24.20 24.20 24.20 0 +0.00(+0.00%)
Aug 25, 2016 24.10 24.20 24.10 24.20 787 +0.31(+1.30%)
Aug 24, 2016 23.89 23.89 23.89 23.89 233 +0.14(+0.59%)
Aug 23, 2016 23.73 23.75 23.73 23.75 300 +0.47(+2.02%)
Aug 22, 2016 23.28 23.28 23.28 23.28 485 -0.07(-0.32%)
Aug 18, 2016 23.36 23.36 23.36 0 +0.84(+3.75%)
Aug 17, 2016 22.51 22.51 22.51 22.51 100 -0.47(-2.05%)
Aug 16, 2016 22.93 23.00 22.86 22.98 82,473 +0.19(+0.83%)
Aug 15, 2016 22.79 22.79 22.79 22.79 320 +0.34(+1.51%)
Aug 11, 2016 22.45 22.45 22.45 0 +0.11(+0.49%)
Aug 10, 2016 22.29 22.34 22.20 22.34 63,367 +0.29(+1.32%)
Aug 09, 2016 22.26 22.26 22.05 22.05 1,500 +0.36(+1.66%)
Aug 08, 2016 21.95 21.95 21.69 21.69 1,078 +0.04(+0.18%)
Aug 05, 2016 21.95 21.95 21.65 21.65 50,703 -0.34(-1.55%)
Aug 03, 2016 21.99 21.99 21.99 186 -0.76(-3.34%)
Aug 02, 2016 22.84 22.84 22.58 22.75 1,735 -0.30(-1.30%)
Aug 01, 2016 23.06 23.10 23.05 23.05 1,525 +0.00(+0.00%)
Jul 29, 2016 23.05 23.05 23.05 23.05 435 -0.05(-0.22%)
Jul 28, 2016 23.10 23.10 23.10 23.10 415 -0.82(-3.43%)
Jul 27, 2016 23.60 23.92 23.60 23.92 1,940 +0.72(+3.10%)
Jul 26, 2016 22.95 23.20 22.94 23.20 1,563 +0.35(+1.53%)
Jul 25, 2016 22.85 22.85 22.85 22.85 3,316 +0.60(+2.70%)
Jul 22, 2016 22.44 22.60 22.25 22.25 953 +0.15(+0.68%)
Jul 21, 2016 22.20 22.20 22.10 22.10 3,024 -0.05(-0.23%)
Jul 20, 2016 22.25 22.25 22.14 22.15 5,645 +0.65(+3.02%)
Jul 19, 2016 21.56 21.56 21.50 21.50 1,571 -0.24(-1.10%)
Jul 18, 2016 21.71 21.88 21.71 21.74 1,577 +0.22(+1.02%)
Jul 15, 2016 21.46 21.64 21.46 21.52 4,082 -0.42(-1.91%)
Jul 14, 2016 21.86 22.07 21.86 21.94 1,245 +0.29(+1.34%)
Jul 13, 2016 21.64 21.94 21.64 21.65 2,616 -0.06(-0.28%)
Jul 12, 2016 21.68 21.93 21.57 21.71 1,095 +0.01(+0.05%)
Jul 11, 2016 21.75 21.94 21.70 21.70 616 -0.05(-0.23%)
Jul 08, 2016 21.75 21.40 21.75 3,271 +0.49(+2.30%)
Jul 07, 2016 21.27 21.49 21.26 21.26 856 +0.01(+0.05%)
Jul 05, 2016 21.45 21.45 21.25 21.25 1,071 -0.65(-2.97%)
Jul 01, 2016 21.90 21.90 21.90 0 -0.11(-0.50%)
Jun 30, 2016 21.63 22.01 21.63 22.01 1,382 +0.51(+2.37%)
Jun 29, 2016 21.39 21.73 21.39 21.50 3,570 +0.45(+2.14%)
Jun 28, 2016 21.13 21.39 21.05 21.05 6,704 +0.15(+0.72%)
Jun 27, 2016 20.15 21.46 20.15 20.90 2,778 -0.91(-4.17%)
Jun 24, 2016 21.17 21.81 21.17 21.81 669 -0.49(-2.20%)
Jun 23, 2016 22.30 22.30 22.18 22.30 2,550 +0.43(+1.97%)
Jun 22, 2016 21.87 21.87 21.87 21.87 625 -0.80(-3.53%)
Jun 21, 2016 22.20 22.67 22.20 22.67 426 +0.41(+1.84%)
Jun 20, 2016 22.27 22.27 22.26 22.26 554 +0.23(+1.04%)
Jun 17, 2016 22.07 22.11 21.79 22.03 4,500 +0.72(+3.38%)
Jun 16, 2016 21.15 21.86 21.15 21.31 1,190 -0.24(-1.11%)
Jun 15, 2016 21.54 21.59 21.54 21.55 1,701 -0.05(-0.23%)
Jun 14, 2016 21.61 21.65 21.60 21.60 855 -0.46(-2.09%)
Jun 13, 2016 22.17 22.34 21.53 22.06 2,539 -0.34(-1.52%)
Jun 10, 2016 22.40 22.40 22.40 22.40 406 -0.45(-1.97%)
Jun 09, 2016 23.10 23.10 22.85 22.85 459 -0.01(-0.04%)
Jun 08, 2016 23.06 23.15 22.86 22.86 3,095 +0.98(+4.48%)
Jun 07, 2016 21.68 21.88 21.68 21.88 1,826 +0.09(+0.41%)
Jun 06, 2016 21.77 22.06 21.77 21.79 1,997 -0.01(-0.05%)
Jun 03, 2016 21.68 22.06 21.68 21.80 1,838 -0.02(-0.09%)
Jun 02, 2016 21.71 22.10 21.71 21.82 1,700 -0.37(-1.67%)
Jun 01, 2016 22.07 22.19 21.88 22.19 2,158 +0.16(+0.73%)
May 31, 2016 22.10 22.14 22.03 22.03 2,187 +0.04(+0.18%)
May 27, 2016 21.99 21.99 21.99 0 -0.43(-1.92%)
May 26, 2016 22.62 22.62 22.41 22.42 5,412 +0.47(+2.14%)
May 25, 2016 22.10 22.31 21.95 21.95 590,322 -0.29(-1.30%)
May 24, 2016 22.23 22.67 22.23 22.24 3,312 -0.51(-2.24%)
May 23, 2016 22.48 23.33 22.47 22.75 3,456 +0.26(+1.16%)
May 20, 2016 22.56 22.57 22.49 22.49 1,019 +0.63(+2.88%)
May 19, 2016 21.92 21.92 21.86 21.86 387 -0.42(-1.89%)
May 18, 2016 22.57 23.58 22.28 22.28 12,900 -0.56(-2.45%)
May 17, 2016 23.57 23.57 22.73 22.84 23,559 +0.52(+2.33%)
May 16, 2016 22.32 23.42 22.32 22.32 1,758 -0.13(-0.58%)
May 13, 2016 22.45 22.45 22.45 22.45 961 -1.34(-5.63%)
May 12, 2016 23.08 23.79 22.81 23.79 1,987 +1.47(+6.59%)
May 11, 2016 22.66 22.82 22.32 22.32 1,919 +0.60(+2.76%)
May 10, 2016 21.60 21.78 21.52 21.72 1,108 +1.76(+8.82%)
May 09, 2016 21.60 21.60 19.95 19.96 1,486 -1.95(-8.90%)
May 06, 2016 20.59 21.91 20.39 21.91 1,121 +1.11(+5.34%)
May 05, 2016 20.83 20.83 20.70 20.80 833 -0.97(-4.46%)
May 04, 2016 20.96 21.77 20.56 21.77 2,031 +0.71(+3.37%)
May 03, 2016 21.15 21.35 21.06 21.06 1,374 +0.08(+0.38%)
May 02, 2016 20.98 20.98 20.98 20.98 267 -0.01(-0.05%)
Apr 29, 2016 20.67 22.01 20.64 20.99 1,420 -0.13(-0.62%)
Apr 28, 2016 21.70 21.70 21.12 21.12 853 -0.93(-4.22%)
Apr 27, 2016 22.05 22.05 22.05 22.05 222 +1.71(+8.41%)
Apr 26, 2016 20.44 20.44 19.60 20.34 1,344 -0.15(-0.73%)
Apr 25, 2016 20.49 20.49 20.49 20.49 949 +0.29(+1.44%)
Apr 22, 2016 19.28 20.20 19.28 20.20 1,120 -0.13(-0.64%)
Apr 21, 2016 20.39 20.39 19.21 20.33 1,159 +0.73(+3.72%)
Apr 20, 2016 20.30 20.30 19.60 19.60 2,240 -0.80(-3.92%)
Apr 19, 2016 20.28 20.50 20.10 20.40 81,171 +0.80(+4.08%)
Apr 18, 2016 20.30 20.30 19.50 19.60 23,404 -0.36(-1.80%)
Apr 15, 2016 19.96 19.96 19.96 19.96 300,664 +0.21(+1.06%)
Apr 14, 2016 19.50 19.75 19.25 19.75 200,912 +0.25(+1.28%)
Apr 13, 2016 19.50 19.50 19.50 19.50 597 +0.50(+2.63%)
Apr 12, 2016 19.00 19.00 19.00 19.00 614 -0.70(-3.55%)
Apr 11, 2016 19.70 19.75 19.42 19.70 83,852 +0.65(+3.41%)
Apr 08, 2016 19.00 19.05 19.00 19.05 24,225 -0.20(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.