Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	VWE	0.249	0.2899	0.195	0.20	-0.04	1,028,368	1,174	0.185	0.2225
2024-04-25	Q	VWE	0.2455	0.281	0.2399	0.24	-0.0099	372,262	1,151	0.23	0.3581
2024-04-24	Q	VWE	0.2869	0.30	0.23	0.2499	-0.0316	389,672	846	0.2198	0.31
2024-04-23	Q	VWE	0.238	0.29	0.238	0.2815	0.0478	288,097	392	0.2471	0.30
2024-04-22	Q	VWE	0.27	0.27	0.2333	0.2333	-0.0287	395,373	742	0.2227	0.2694
2024-04-19	Q	VWE	0.2499	0.282	0.2499	0.262	0.017	178,701	372	0.26	0.3039
2024-04-18	Q	VWE	0.247	0.26	0.2408	0.245	0.0049	156,369	306	0.2227	0.285
2024-04-17	Q	VWE	0.27	0.27	0.22	0.2407	-0.0135	219,908	260	0.228	0.3039
2024-04-16	Q	VWE	0.2546	0.2799	0.25	0.2534	0.0098	129,135	207	0.2226	0.2799
2024-04-15	Q	VWE	0.2801	0.2859	0.24	0.2411	-0.029	202,075	317	0.24	0.3582
2024-04-12	Q	VWE	0.309	0.3124	0.2697	0.2701	-0.0309	245,079	441	0.275	0.33
2024-04-11	Q	VWE	0.309	0.31	0.2933	0.301	0.001	30,845	88	0.28	0.3667
2024-04-10	Q	VWE	0.3001	0.3081	0.292	0.30	-0.01	85,998	183	0.294	0.33
2024-04-09	Q	VWE	0.32	0.338	0.2918	0.31	-0.0199	126,318	235	0.3081	0.382
2024-04-08	Q	VWE	0.3147	0.3397	0.31	0.3299	0.0267	58,168	112	0.30	0.352
2024-04-05	Q	VWE	0.3233	0.3397	0.2941	0.313	-0.0203	496,589	521	0.2987	0.3582
2024-04-04	Q	VWE	0.35	0.35	0.325	0.3333	-0.0052	290,153	325	0.2927	0.362
2024-04-03	Q	VWE	0.35	0.36	0.3303	0.3385	-0.0049	170,957	211	0.33	0.363
2024-04-02	Q	VWE	0.3576	0.3699	0.336	0.3434	-0.01	161,311	197	0.3403	0.38
2024-04-01	Q	VWE	0.355	0.38	0.35	0.3501	-0.0099	387,055	248	0.35	0.383
2024-03-29	Q	VWE	0.378	0.379	0.36	0.36	-0.0082	0	0	0.35	0.39
2024-03-28	Q	VWE	0.378	0.379	0.36	0.36	-0.0082	61,948	173	0.35	0.39
2024-03-27	Q	VWE	0.36	0.3898	0.36	0.3615	0.0014	127,846	134	0.35	0.4217
2024-03-26	Q	VWE	0.359	0.3899	0.359	0.36	0.0049	72,778	142	0.35	0.4342
2024-03-25	Q	VWE	0.39	0.39	0.3505	0.3551	-0.0348	217,858	251	0.3551	0.4414
2024-03-22	Q	VWE	0.3801	0.39	0.372	0.39	0.0149	20,534	91	0.37	0.48
2024-03-21	Q	VWE	0.397	0.41	0.3703	0.3751	0.0023	122,332	119	0.37	0.50
2024-03-20	Q	VWE	0.361	0.39	0.361	0.3751	0.005	84,100	157	0.358	0.47
2024-03-19	Q	VWE	0.377	0.41	0.3577	0.365	-0.0122	419,180	201	0.36	0.45
2024-03-18	Q	VWE	0.4001	0.4001	0.37	0.3733	-0.0267	136,284	286	0.37	0.4179
2024-03-15	Q	VWE	0.41	0.4498	0.40	0.40		209,724	221	0.3658	0.45
2024-03-14	Q	VWE	0.464	0.464	0.3711	0.40	-0.0418	351,210	259	0.38	0.4884
2024-03-13	Q	VWE	0.5433	0.57	0.4351	0.44	-0.1201	495,763	585	0.4301	0.5101
2024-03-12	Q	VWE	0.56	0.59	0.5401	0.5601	0.02	331,788	425	0.5005	0.5753
2024-03-11	Q	VWE	0.5907	0.5974	0.4701	0.5401	-0.0425	141,276	299	0.4888	0.60
2024-03-08	Q	VWE	0.5104	0.6097	0.5104	0.5826	0.0667	507,574	800	0.55	0.598
2024-03-07	Q	VWE	0.495	0.5317	0.491	0.5159	0.036	180,300	330	0.4391	0.5861
2024-03-06	Q	VWE	0.48	0.512	0.471	0.4846	0.0156	169,373	239	0.4311	0.5427
2024-03-05	Q	VWE	0.4692	0.4692	0.44	0.469	-0.0005	21,221	73	0.4299	0.5101
2024-03-04	Q	VWE	0.467	0.4799	0.4408	0.4695	0.0085	58,968	134	0.41	0.50
2024-03-01	Q	VWE	0.48	0.48	0.45	0.46	-0.0136	74,848	236	0.4116	0.5668
2024-02-29	Q	VWE	0.46	0.4993	0.46	0.4736	0.0219	103,427	156	0.4125	0.5001
2024-02-28	Q	VWE	0.4304	0.4517	0.4251	0.4508	0.0196	58,909	107	0.425	0.5001
2024-02-27	Q	VWE	0.45	0.46	0.4206	0.4312	0.0063	91,502	94	0.3677	0.47
2024-02-26	Q	VWE	0.41	0.44	0.4002	0.44	0.03	128,415	86	0.3751	0.44
2024-02-23	Q	VWE	0.43	0.43	0.40	0.407	0.0063	50,692	82	0.38	0.45
2024-02-22	Q	VWE	0.427	0.427	0.40	0.409	-0.017	143,678	131	0.38	0.45
2024-02-21	Q	VWE	0.427	0.4272	0.4197	0.426	0.0105	50,056	91	0.4195	0.4687
2024-02-20	Q	VWE	0.4111	0.438	0.4101	0.4197	0.0054	85,937	147	0.41	0.435
2024-02-19	Q	VWE	0.465	0.465	0.41	0.4143	-0.0362	0	0	0.40	0.5221
2024-02-16	Q	VWE	0.465	0.465	0.41	0.4143	-0.0362	174,426	189	0.40	0.5221
2024-02-15	Q	VWE	0.48	0.48	0.4416	0.4444	-0.0091	64,600	311	0.434	0.475
2024-02-14	Q	VWE	0.45	0.4705	0.44	0.4535	0.0055	31,680	118	0.43	0.5427
2024-02-13	Q	VWE	0.4832	0.4899	0.43	0.448	-0.0357	262,984	192	0.43	0.50
2024-02-12	Q	VWE	0.471	0.4988	0.455	0.4837	0.0227	60,995	209	0.4209	0.50
2024-02-09	Q	VWE	0.44	0.4704	0.44	0.461	0.0333	151,068	275	0.442	0.5427
2024-02-08	Q	VWE	0.46	0.46	0.4277	0.4277	-0.0273	119,237	180	0.3905	0.4709
2024-02-07	Q	VWE	0.4607	0.4607	0.4351	0.455	-0.0063	17,940	97	0.396	0.49
2024-02-06	Q	VWE	0.44	0.4692	0.44	0.4619	0.0049	113,487	256	0.4024	0.4801
2024-02-05	Q	VWE	0.48	0.48	0.44	0.457	-0.019	193,915	173	0.4024	0.46
2024-02-02	Q	VWE	0.50	0.50	0.4711	0.476	-0.0107	38,954	119	0.47	0.5427
2024-02-01	Q	VWE	0.499	0.50	0.471	0.4867		69,748	87	0.475	0.5523
2024-01-31	Q	VWE	0.485	0.5095	0.4711	0.48		180,626	218	0.439	0.52
2024-01-30	Q	VWE	0.499	0.499	0.4764	0.48	-0.0124	99,175	228	0.4511	0.5628