TipRanks
Go Ultimate55% OFF

Kratos Defense (WF5A) Historical Prices

DE:WF5A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202637.9638.5037.2637.2637.26-4.23%1,7900.98
Oct 29, 202636.3638.9036.3638.9038.90+6.56%5590.30
Oct 28, 202637.3637.6436.3536.5136.51-2.77%5700.31
Oct 27, 202636.4937.5536.3537.5537.55+4.93%5570.29
Oct 26, 202634.6135.8434.6135.7835.78+5.17%2600.13
Oct 23, 202634.1234.1233.0034.0234.02-1.23%3810.19
Oct 22, 202633.9735.1033.6034.4534.45-0.09%1,6630.83
Oct 21, 202635.1535.4134.4834.4834.48-0.98%1,0040.49
Oct 20, 202634.8135.3234.7134.8234.82-1.43%1570.08
Oct 19, 202636.6636.6635.2135.3235.32-1.44%4710.22
Oct 16, 202636.5536.7535.8435.8435.84+0.67%4920.23
Oct 15, 202634.5935.6034.0335.6035.60-0.85%5100.24
Oct 14, 202636.2837.2635.8335.9035.90+0.79%1,2930.61
Oct 13, 202637.2437.5235.6235.6235.62-5.84%1,7150.80
Oct 12, 202638.1338.1337.8337.8337.83+0.11%1,3160.59
Oct 09, 202637.8338.4837.1437.7937.79+1.19%6550.29
Oct 08, 202637.3038.5537.2537.3537.35+1.48%2,2690.90
Oct 07, 202638.5938.9636.8036.8036.80-4.33%6,3352.60
Oct 06, 202637.6438.4737.4038.4738.47+0.89%1070.04
Oct 05, 202638.7338.7338.1338.1338.13+0.39%1,3380.51
Oct 02, 202638.3538.5937.7137.9837.98+0.61%1,1860.45
Oct 01, 202638.3238.3237.6637.7537.75-1.38%2,6681.01
Sep 30, 202638.0938.7137.5038.2838.28-0.71%6730.26
Sep 29, 202639.0039.5538.5538.5538.55-1.36%8,0283.00
Sep 28, 202639.7339.9639.0839.0839.08-3.40%7080.26
Sep 25, 202641.4241.5040.4040.4640.46+0.90%5140.18
Sep 24, 202640.5640.6640.1040.1040.10-3.63%9160.32
Sep 23, 202641.4041.6140.6241.6141.61+1.80%2,6620.94
Sep 22, 202642.5443.2540.3440.8740.87-4.67%1,2020.42
Sep 21, 202642.3242.8741.8742.8742.87+4.48%6510.23
Sep 18, 202641.9842.0740.9241.0341.03-2.27%1,0510.36
Sep 17, 202641.7742.4841.7741.9941.99+2.64%1,7760.61
Sep 16, 202641.1341.3639.8940.9140.91-0.05%1,0320.35
Sep 15, 202641.2241.7440.9340.9340.93-1.46%1,3440.46
Sep 14, 202640.2641.5339.6141.5341.53+4.40%2,2950.79
Sep 11, 202640.9241.0439.2439.7839.78-3.24%1,4030.48
Sep 10, 202640.5941.1240.2841.1141.11+2.85%6970.23
Sep 09, 202641.9241.9239.8539.9739.97-5.49%1,0810.36
Sep 08, 202641.2842.8741.1142.2942.29+2.91%5340.18
Sep 07, 202642.6742.6741.1041.1041.10+0.24%960.03
Sep 04, 202641.7941.9240.6041.0041.00+0.53%2,6020.86
Sep 03, 202641.6041.8640.4840.7840.78-1.25%4,0431.31
Sep 02, 202642.6542.8241.1541.3041.30-2.85%2,4120.78
Sep 01, 202643.5143.9342.5142.5142.51-3.02%7210.23
Aug 31, 202644.9445.0143.6043.8343.83-2.96%1,5930.52
Aug 28, 202646.2046.2845.0045.1745.17-0.69%1,0860.35
Aug 27, 202645.5846.6445.3245.4845.48+0.91%1,2510.41
Aug 26, 202645.3546.3044.9045.0745.07-1.15%1,3780.44
Aug 25, 202645.8246.2544.8145.6045.60-1.70%1,9370.62
Aug 24, 202649.0049.0045.9946.3946.39-5.71%2,2540.73