WisdomTree Physical Solana (SOLW.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 04:25PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 17.65 | 17.65 | 17.01 | 17.42 | 17.42 | 3,397 |
| 07 May 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 06 May 2024 | 17.71 | 18.26 | 17.71 | 18.14 | 18.14 | 1,732 |
| 03 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 02 May 2024 | 15.52 | 16.17 | 15.52 | 16.17 | 16.17 | 2,410 |
| 30 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 20 |
| 29 Apr 2024 | 15.72 | 16.09 | 15.72 | 16.05 | 16.05 | 2,579 |
| 26 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 25 Apr 2024 | 17.32 | 17.32 | 16.74 | 16.74 | 16.74 | 258 |
| 24 Apr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 300 |
| 23 Apr 2024 | 18.05 | 18.41 | 18.05 | 18.38 | 18.38 | 2,511 |
| 22 Apr 2024 | 18.03 | 18.23 | 18.03 | 18.11 | 18.11 | 1,850 |
| 19 Apr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 88 |
| 18 Apr 2024 | 15.85 | 16.57 | 15.85 | 16.57 | 16.57 | 100 |
| 17 Apr 2024 | 16.37 | 16.37 | 15.42 | 15.42 | 15.42 | 7,125 |
| 16 Apr 2024 | 15.58 | 15.75 | 15.53 | 15.75 | 15.75 | 651 |
| 15 Apr 2024 | 18.14 | 18.14 | 17.53 | 17.53 | 17.53 | 1,250 |
| 12 Apr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 11 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 40 |
| 10 Apr 2024 | 20.07 | 20.07 | 19.40 | 19.40 | 19.40 | 766 |
| 09 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 08 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 512 |
| 05 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 04 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 03 Apr 2024 | 22.28 | 22.28 | 21.91 | 21.91 | 21.91 | 1,100 |
| 02 Apr 2024 | 20.64 | 21.06 | 20.64 | 21.03 | 21.03 | 2,826 |
| 28 Mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 27 Mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 50 |
| 26 Mar 2024 | 22.75 | 22.75 | 22.73 | 22.73 | 22.73 | 483 |
| 25 Mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 35 |
| 22 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 240 |
| 21 Mar 2024 | 21.80 | 22.25 | 21.25 | 21.25 | 21.25 | 5,492 |
| 20 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 19 Mar 2024 | 19.94 | 20.32 | 19.55 | 20.14 | 20.14 | 1,147 |
| 18 Mar 2024 | 23.19 | 23.89 | 22.51 | 23.42 | 23.42 | 5,900 |
| 15 Mar 2024 | 20.16 | 21.49 | 18.25 | 20.67 | 20.67 | 17,297 |
| 14 Mar 2024 | 19.26 | 20.65 | 19.26 | 20.20 | 20.20 | 5,662 |
| 13 Mar 2024 | 17.83 | 18.24 | 17.83 | 18.24 | 18.24 | 111,100 |
| 12 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 59 |
| 11 Mar 2024 | 17.20 | 17.20 | 16.87 | 16.87 | 16.87 | 316 |
| 08 Mar 2024 | 16.39 | 17.12 | 16.28 | 16.28 | 16.28 | 2,658 |
| 07 Mar 2024 | 15.92 | 15.92 | 15.89 | 15.91 | 15.91 | 70 |
| 06 Mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 1,200 |
| 05 Mar 2024 | 15.04 | 15.80 | 15.04 | 15.80 | 15.80 | 6,291 |
| 04 Mar 2024 | 14.72 | 15.18 | 14.72 | 14.98 | 14.98 | 1,886 |
| 01 Mar 2024 | 15.14 | 15.44 | 14.70 | 14.70 | 14.70 | 1,399 |
| 29 Feb 2024 | 14.09 | 15.12 | 14.09 | 14.85 | 14.85 | 2,120 |
| 28 Feb 2024 | 12.39 | 12.79 | 12.23 | 12.79 | 12.79 | 9,198 |
| 27 Feb 2024 | 12.48 | 12.49 | 11.93 | 11.93 | 11.93 | 213 |
| 26 Feb 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 23 Feb 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 270 |
| 22 Feb 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 10 |
| 21 Feb 2024 | 11.63 | 11.63 | 11.30 | 11.30 | 11.30 | 1,890 |
| 20 Feb 2024 | 11.87 | 12.13 | 11.87 | 12.13 | 12.13 | 350 |
| 19 Feb 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 225 |
| 16 Feb 2024 | 12.40 | 12.40 | 12.39 | 12.39 | 12.39 | 2,733 |
| 15 Feb 2024 | 13.09 | 13.28 | 13.08 | 13.21 | 13.21 | 100 |
| 14 Feb 2024 | 12.93 | 13.38 | 12.93 | 13.30 | 13.30 | 5,871 |
| 13 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1 |
| 12 Feb 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 20 |
| 09 Feb 2024 | 12.01 | 12.01 | 11.92 | 11.92 | 11.92 | 125 |
| 08 Feb 2024 | 11.29 | 11.73 | 11.29 | 11.73 | 11.73 | 2,300 |
| 07 Feb 2024 | 10.66 | 10.66 | 10.61 | 10.61 | 10.61 | 183 |
| 06 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 4,000 |
| 05 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 700 |
| 02 Feb 2024 | 11.02 | 11.16 | 11.02 | 11.16 | 11.16 | 270 |
| 01 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 31 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 36 |
| 30 Jan 2024 | 11.30 | 11.60 | 11.30 | 11.56 | 11.56 | 5,802 |
| 29 Jan 2024 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | 1,664 |
| 26 Jan 2024 | 10.13 | 10.19 | 10.13 | 10.19 | 10.19 | 901 |
| 25 Jan 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 24 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
| 23 Jan 2024 | 8.85 | 9.16 | 8.85 | 9.16 | 9.16 | 2,058 |
| 22 Jan 2024 | 9.86 | 9.86 | 9.70 | 9.70 | 9.70 | 290 |
| 19 Jan 2024 | 10.41 | 10.41 | 10.40 | 10.40 | 10.40 | 169 |
| 18 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 17 Jan 2024 | 11.06 | 11.13 | 11.06 | 11.13 | 11.13 | 288 |
| 16 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1,555 |
| 15 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 12 Jan 2024 | 10.74 | 10.74 | 10.61 | 10.61 | 10.61 | 7,409 |
| 11 Jan 2024 | 10.75 | 11.59 | 10.75 | 11.50 | 11.50 | 1,032 |
| 10 Jan 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 2,000 |
| 09 Jan 2024 | 11.04 | 11.04 | 10.58 | 10.68 | 10.68 | 3,108 |
| 08 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 439 |
| 05 Jan 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 482 |
| 04 Jan 2024 | 10.70 | 10.83 | 10.70 | 10.75 | 10.75 | 2,392 |
| 03 Jan 2024 | 11.85 | 11.85 | 10.52 | 10.98 | 10.98 | 11,792 |
| 29 Dec 2023 | 11.69 | 11.69 | 11.46 | 11.46 | 11.46 | 1,005 |
| 28 Dec 2023 | 11.09 | 11.09 | 10.25 | 10.25 | 10.25 | 2,440 |
| 27 Dec 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1,000 |
| 22 Dec 2023 | 10.30 | 10.30 | 10.17 | 10.17 | 10.17 | 1,580 |
| 21 Dec 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1,000 |
| 20 Dec 2023 | 8.49 | 8.93 | 8.49 | 8.93 | 8.93 | 2,000 |
| 19 Dec 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1,600 |
| 18 Dec 2023 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 1,100 |
| 15 Dec 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 14 Dec 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1,000 |
| 13 Dec 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 48 |
| 12 Dec 2023 | 7.93 | 7.99 | 7.75 | 7.75 | 7.75 | 2,150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.