WaveSplitter Technologies Inc(TW:7930)
182.000.00 (0.00%)
TW:7930
WaveSplitter Technologies Inc historical prices
182.00
At close:0.00 (0.00%)
WaveSplitter Technologies Inc (7930) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 185.00 | 190.00 | 170.50 | 182.00 | 182.00 | 0.00% | 98,374 | 0.24 |
| Nov 10, 2026 | 160.00 | 186.00 | 159.00 | 182.00 | 182.00 | +35.82% | 184,235 | 0.43 |
| Nov 09, 2026 | 138.50 | 159.50 | 138.50 | 156.00 | 156.00 | +16.42% | 68,881 | 0.16 |
| Nov 06, 2026 | 152.00 | 157.50 | 115.00 | 134.00 | 134.00 | -16.51% | 238,171 | 0.55 |
| Nov 05, 2026 | 167.00 | 167.00 | 154.50 | 160.50 | 160.50 | -6.69% | 91,470 | 0.21 |
| Nov 04, 2026 | 177.00 | 177.00 | 152.00 | 172.00 | 172.00 | +1.18% | 163,812 | 0.36 |
| Nov 03, 2026 | 176.00 | 182.00 | 169.00 | 170.00 | 170.00 | -3.41% | 159,232 | 0.34 |
| Nov 02, 2026 | 175.00 | 177.50 | 168.50 | 176.00 | 176.00 | -0.85% | 63,535 | 0.13 |
| Oct 30, 2026 | 180.00 | 184.00 | 174.50 | 177.50 | 177.50 | -3.79% | 86,549 | 0.18 |
| Oct 29, 2026 | 188.00 | 195.00 | 182.50 | 184.50 | 184.50 | -3.40% | 35,980 | 0.07 |
| Oct 28, 2026 | 177.50 | 193.00 | 177.50 | 191.00 | 191.00 | +5.52% | 138,310 | 0.28 |
| Oct 27, 2026 | 201.00 | 201.00 | 169.00 | 181.00 | 181.00 | -7.18% | 221,931 | 0.45 |
| Oct 26, 2026 | 195.00 | 207.50 | 188.00 | 195.00 | 195.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 195.00 | 207.50 | 188.00 | 195.00 | 195.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 199.00 | 207.50 | 188.00 | 195.00 | 195.00 | -2.01% | 223,319 | 0.44 |
| Oct 21, 2026 | 206.50 | 221.00 | 188.50 | 199.00 | 199.00 | -3.63% | 297,535 | 0.59 |
| Oct 20, 2026 | 215.00 | 219.50 | 204.50 | 206.50 | 206.50 | -1.20% | 235,128 | 0.46 |
| Oct 19, 2026 | 224.00 | 228.00 | 205.00 | 209.00 | 209.00 | -10.68% | 239,825 | 0.47 |
| Oct 16, 2026 | 240.00 | 240.00 | 228.00 | 234.00 | 234.00 | +0.86% | 147,697 | 0.29 |
| Oct 15, 2026 | 240.00 | 240.00 | 224.00 | 232.00 | 232.00 | -3.73% | 129,312 | 0.25 |
| Oct 14, 2026 | 234.00 | 241.50 | 230.00 | 241.00 | 241.00 | +3.88% | 102,333 | 0.19 |
| Oct 13, 2026 | 252.50 | 252.50 | 223.00 | 232.00 | 232.00 | -7.94% | 459,046 | 0.83 |
| Oct 12, 2026 | 266.00 | 269.00 | 249.00 | 252.00 | 252.00 | -5.26% | 417,493 | ― |
| Oct 09, 2026 | 266.00 | 273.50 | 263.50 | 266.00 | 266.00 | 0.00% | 0 | ― |
| Oct 08, 2026 | 270.00 | 273.50 | 263.50 | 266.00 | 266.00 | -2.03% | 336,057 | ― |
| Oct 07, 2026 | 279.50 | 281.50 | 268.00 | 271.50 | 271.50 | +1.12% | 385,412 | ― |
| Oct 06, 2026 | 270.50 | 281.50 | 268.50 | 268.50 | 268.50 | -3.42% | 379,243 | ― |
| Oct 05, 2026 | 290.00 | 305.00 | 275.00 | 278.00 | 278.00 | -4.79% | 408,161 | ― |
| Oct 02, 2026 | 282.00 | 296.50 | 275.00 | 292.00 | 292.00 | +6.18% | 288,084 | ― |
| Oct 01, 2026 | 282.00 | 288.00 | 270.00 | 275.00 | 275.00 | -4.51% | 170,299 | ― |
| Sep 30, 2026 | 271.00 | 291.00 | 271.00 | 288.00 | 288.00 | +5.88% | 207,260 | ― |
| Sep 29, 2026 | 285.00 | 285.00 | 265.00 | 272.00 | 272.00 | -4.23% | 328,464 | ― |
| Sep 28, 2026 | 284.00 | 286.50 | 269.50 | 284.00 | 284.00 | 0.00% | 0 | ― |
| Sep 25, 2026 | 284.00 | 286.50 | 269.50 | 284.00 | 284.00 | 0.00% | 0 | ― |
| Sep 24, 2026 | 280.00 | 286.50 | 269.50 | 284.00 | 284.00 | -1.05% | 177,348 | ― |
| Sep 23, 2026 | 303.50 | 303.50 | 275.50 | 287.00 | 287.00 | -2.55% | 306,359 | ― |
| Sep 22, 2026 | 321.00 | 321.00 | 288.50 | 294.50 | 294.50 | -4.38% | 330,107 | ― |
| Sep 21, 2026 | 325.00 | 329.00 | 290.00 | 308.00 | 308.00 | -4.94% | 540,220 | ― |
| Sep 18, 2026 | 289.00 | 334.50 | 282.00 | 324.00 | 324.00 | +17.82% | 1,148,267 | ― |
| Sep 17, 2026 | 280.00 | 299.50 | 275.00 | 275.00 | 275.00 | 0.00% | 417,808 | ― |
| Sep 16, 2026 | 275.00 | 280.00 | 264.50 | 275.00 | 275.00 | +0.92% | 196,534 | ― |
| Sep 15, 2026 | 281.50 | 284.50 | 265.00 | 272.50 | 272.50 | -3.20% | 291,838 | ― |
| Sep 14, 2026 | 268.00 | 286.00 | 262.00 | 281.50 | 281.50 | +7.44% | 384,513 | ― |
| Sep 11, 2026 | 280.00 | 285.00 | 250.00 | 262.00 | 262.00 | -8.07% | 588,473 | ― |
| Sep 10, 2026 | 315.00 | 327.50 | 285.00 | 285.00 | 285.00 | -11.35% | 519,591 | ― |
| Sep 09, 2026 | 291.50 | 341.00 | 290.50 | 321.50 | 321.50 | +14.01% | 960,298 | ― |
| Sep 08, 2026 | 285.00 | 296.50 | 271.00 | 282.00 | 282.00 | -1.40% | 364,859 | ― |
| Sep 07, 2026 | 290.00 | 301.00 | 275.00 | 286.00 | 286.00 | -1.04% | 695,481 | ― |
| Sep 04, 2026 | 263.00 | 289.00 | 263.00 | 289.00 | 289.00 | +9.89% | 688,857 | ― |
| Sep 03, 2026 | 285.00 | 292.00 | 244.00 | 263.00 | 263.00 | -7.07% | 689,318 | ― |
