OTC Markets OTCPK - Delayed Quote
USD
Worldline SA (WRDLY)
5.58
0.00
(0.00%)
As of November 4 at 4:00:00 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
5.57
5.57
5.57
5.57
5.57
-
Nov 3, 2026
5.57
5.57
5.57
5.57
5.57
-
Nov 2, 2026
5.73
5.83
5.57
5.57
5.57
1,300
Oct 30, 2026
5.93
5.93
5.93
5.93
5.93
-
Oct 29, 2026
5.64
5.93
5.64
5.93
5.93
500
Oct 28, 2026
5.76
5.76
5.76
5.76
5.76
-
Oct 27, 2026
5.76
5.76
5.76
5.76
5.76
-
Oct 26, 2026
5.60
5.76
5.60
5.76
5.76
500
Oct 23, 2026
5.91
5.91
5.91
5.91
5.91
800
Oct 22, 2026
5.97
5.97
5.97
5.97
5.97
300
Oct 21, 2026
6.51
6.51
6.51
6.51
6.51
-
Oct 20, 2026
6.51
6.51
6.51
6.51
6.51
-
Oct 19, 2026
6.62
6.62
6.51
6.51
6.51
1,200
Oct 16, 2026
6.70
6.70
6.61
6.61
6.61
400
Oct 15, 2026
5.83
6.26
5.83
6.26
6.26
2,400
Oct 14, 2026
6.13
6.13
6.13
6.13
6.13
-
Oct 13, 2026
6.15
6.15
6.03
6.13
6.13
600
Oct 12, 2026
5.70
5.70
5.70
5.70
5.70
-
Oct 9, 2026
5.70
5.70
5.70
5.70
5.70
-
Oct 8, 2026
5.70
5.70
5.70
5.70
5.70
100
Oct 7, 2026
5.67
5.67
5.67
5.67
5.67
-
Oct 6, 2026
5.67
5.67
5.67
5.67
5.67
200
Oct 5, 2026
6.27
6.27
6.27
6.27
6.27
-
Oct 2, 2026
6.27
6.27
6.27
6.27
6.27
-
Oct 1, 2026
6.27
6.27
6.27
6.27
6.27
-
Sep 30, 2026
6.27
6.27
6.27
6.27
6.27
1,200
Sep 29, 2026
6.59
6.59
6.59
6.59
6.59
-
Sep 28, 2026
6.59
6.59
6.59
6.59
6.59
200
Sep 25, 2026
6.75
6.75
6.75
6.75
6.75
300
Sep 24, 2026
7.13
7.13
6.94
7.00
7.00
1,200
Sep 23, 2026
7.01
7.01
7.01
7.01
7.01
-
Sep 22, 2026
7.01
7.01
7.01
7.01
7.01
-
Sep 21, 2026
7.01
7.01
7.01
7.01
7.01
1,100
Sep 18, 2026
7.22
7.22
7.12
7.12
7.12
1,500
Sep 17, 2026
7.82
7.82
7.82
7.82
7.82
-
Sep 16, 2026
7.82
7.82
7.82
7.82
7.82
100
Sep 15, 2026
8.22
8.22
8.22
8.22
8.22
-
Sep 14, 2026
8.22
8.22
8.22
8.22
8.22
-
Sep 11, 2026
8.22
8.22
8.22
8.22
8.22
-
Sep 10, 2026
8.22
8.22
8.22
8.22
8.22
-
Sep 9, 2026
8.22
8.22
8.22
8.22
8.22
-
Sep 8, 2026
8.22
8.22
8.22
8.22
8.22
1,200
Sep 4, 2026
8.30
8.53
8.30
8.53
8.53
1,700
Sep 3, 2026
8.45
8.45
8.45
8.45
8.45
-
Sep 2, 2026
8.41
8.45
8.41
8.45
8.45
200
Sep 1, 2026
8.21
8.21
8.21
8.21
8.21
5,500
Aug 31, 2026
8.45
8.59
8.16
8.58
8.58
2,200
Aug 28, 2026
7.65
7.65
7.65
7.65
7.65
200
Aug 27, 2026
8.14
8.14
8.14
8.14
8.14
-
Aug 26, 2026
8.14
8.14
8.14
8.14
8.14
3,700
Aug 25, 2026
7.30
7.30
7.30
7.30
7.30
-
Aug 24, 2026
7.30
7.30
7.30
7.30
7.30
-
Aug 21, 2026
7.30
7.30
7.30
7.30
7.30
1,800
Aug 20, 2026
7.51
7.51
7.51
7.51
7.51
-
Aug 19, 2026
7.51
7.51
7.51
7.51
7.51
-
Aug 18, 2026
7.51
7.51
7.51
7.51
7.51
-
Aug 17, 2026
7.51
7.51
7.51
7.51
7.51
-
Aug 14, 2026
7.51
7.51
7.51
7.51
7.51
-
Aug 13, 2026
7.51
7.51
7.51
7.51
7.51
-
Aug 12, 2026
7.51
7.51
7.51
7.51
7.51
-
Aug 11, 2026
7.51
7.51
7.51
7.51
7.51
-
Aug 10, 2026
7.51
7.51
7.51
7.51
7.51
-
Aug 7, 2026
7.51
7.51
7.51
7.51
7.51
-
Aug 6, 2026
7.51
7.51
7.51
7.51
7.51
1,600
Aug 5, 2026
5.70
5.70
5.70
5.70
5.70
-
Aug 4, 2026
5.70
5.70
5.70
5.70
5.70
-
Aug 3, 2026
5.70
5.70
5.70
5.70
5.70
-
Jul 31, 2026
5.70
5.70
5.70
5.70
5.70
-
Jul 30, 2026
5.70
5.70
5.70
5.70
5.70
-
Jul 29, 2026
5.70
5.70
5.70
5.70
5.70
-
Jul 28, 2026
5.70
5.70
5.70
5.70
5.70
-
Jul 27, 2026
5.70
5.70
5.70
5.70
5.70
-
Jul 24, 2026
5.70
5.70
5.70
5.70
5.70
-
Jul 23, 2026
5.70
5.70
5.70
5.70
5.70
-
Jul 22, 2026
5.70
5.70
5.70
5.70
5.70
-
Jul 21, 2026
5.70
5.70
5.70
5.70
5.70
-
Jul 20, 2026
5.70
5.70
5.70
5.70
5.70
-
Jul 17, 2026
5.70
5.70
5.70
5.70
5.70
-
Jul 16, 2026
6.00
6.00
5.70
5.70
5.70
4,600
Jul 15, 2026
5.85
5.85
5.85
5.85
5.85
1,200
Jul 14, 2026
5.90
5.90
5.90
5.90
5.90
-
Jul 13, 2026
5.90
5.90
5.90
5.90
5.90
-
Jul 10, 2026
5.90
5.90
5.90
5.90
5.90
-
Jul 9, 2026
5.90
5.90
5.90
5.90
5.90
-
Jul 8, 2026
5.90
5.90
5.90
5.90
5.90
-
Jul 7, 2026
5.90
5.90
5.90
5.90
5.90
1,000
Jul 6, 2026
5.70
5.70
5.70
5.70
5.70
-
Jul 2, 2026
5.70
5.70
5.70
5.70
5.70
-
Jul 1, 2026
5.70
5.70
5.70
5.70
5.70
-
Jun 30, 2026
5.70
5.70
5.70
5.70
5.70
-
Jun 29, 2026
6.10
6.10
5.70
5.70
5.70
6,200
Jun 26, 2026
5.50
5.50
5.50
5.50
5.50
-
Jun 25, 2026
5.50
5.50
5.50
5.50
5.50
200
Jun 24, 2026
6.32
6.32
6.32
6.32
6.32
-
Jun 23, 2026
6.15
6.32
6.15
6.32
6.32
3,100
Jun 22, 2026
0.27
0.27
0.27
0.27
0.27
-
Jun 18, 2026
0.27
0.27
0.27
0.27
0.27
-
Jun 17, 2026
1:40
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
0.27
0.27
0.27
0.27
0.27
-
Jun 16, 2026
10.72
10.72
10.72
10.72
10.72
30
Jun 15, 2026
8.08
8.08
8.08
8.08
8.08
-
Jun 12, 2026
8.08
8.08
8.08
8.08
8.08
-
Jun 11, 2026
6.00
8.08
6.00
8.08
8.08
428
Jun 10, 2026
7.56
7.56
7.56
7.56
7.56
255
Jun 9, 2026
6.80
6.80
6.80
6.80
6.80
10
Jun 8, 2026
6.80
6.80
6.80
6.80
6.80
15
Jun 5, 2026
7.60
7.60
7.60
7.60
7.60
-
Jun 4, 2026
7.60
7.60
7.60
7.60
7.60
-
Jun 3, 2026
7.60
7.60
7.60
7.60
7.60
-
Jun 2, 2026
7.60
7.60
7.60
7.60
7.60
5
Jun 1, 2026
6.00
6.76
6.00
6.00
6.00
2,115
May 29, 2026
6.60
6.60
5.60
5.60
5.60
43
May 28, 2026
6.80
6.80
6.80
6.80
6.80
-
May 27, 2026
6.80
6.80
6.80
6.80
6.80
230
May 26, 2026
6.40
6.56
6.40
6.56
6.56
80
May 22, 2026
8.52
8.52
6.76
6.76
6.76
125
May 21, 2026
5.48
5.48
5.48
5.48
5.48
-
May 20, 2026
5.60
6.28
4.80
5.48
5.48
4,728
May 19, 2026
4.04
5.60
4.04
5.60
5.60
128
May 18, 2026
7.12
7.12
7.12
7.12
7.12
-
May 15, 2026
7.12
7.12
7.12
7.12
7.12
-
May 14, 2026
7.12
7.12
7.12
7.12
7.12
-
May 13, 2026
7.12
7.12
7.12
7.12
7.12
-
May 12, 2026
7.12
7.12
7.12
7.12
7.12
8
May 11, 2026
7.60
7.60
7.60
7.60
7.60
-
May 8, 2026
5.20
7.60
4.40
7.60
7.60
20
May 7, 2026
5.76
5.76
5.76
5.76
5.76
-
May 6, 2026
6.40
6.80
5.76
5.76
5.76
1,945
May 5, 2026
6.00
6.40
5.88
6.00
6.00
705
May 4, 2026
5.36
5.36
5.36
5.36
5.36
65
May 1, 2026
6.40
6.40
6.40
6.40
6.40
-
Apr 30, 2026
6.00
6.40
6.00
6.40
6.40
775
Apr 29, 2026
6.60
6.60
6.56
6.60
6.60
438
Apr 28, 2026
6.60
6.60
5.60
5.60
5.60
245
Apr 27, 2026
7.32
7.32
6.08
6.08
6.08
238
Apr 24, 2026
6.40
7.36
4.64
7.36
7.36
635
Apr 23, 2026
6.00
6.80
5.04
6.00
6.00
2,010
Apr 22, 2026
6.40
7.96
5.20
7.96
7.96
123
Apr 21, 2026
6.08
6.36
5.48
5.48
5.48
3,893
Apr 20, 2026
5.32
7.20
5.24
6.24
6.24
573
Apr 17, 2026
6.12
6.88
5.48
6.00
6.00
5,903
Apr 16, 2026
16.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
13.60
13.60
10.00
10.00
10.00
1,048
Apr 15, 2026
16.40
16.40
16.40
16.40
0.20
5
Apr 14, 2026
16.40
16.40
16.40
16.40
0.20
3
Apr 13, 2026
20.20
20.20
20.20
20.20
0.25
-
Apr 10, 2026
20.20
20.20
20.20
20.20
0.25
-
Apr 9, 2026
20.20
20.20
20.20
20.20
0.25
-
Apr 8, 2026
24.00
24.00
17.20
20.20
0.25
20
Apr 7, 2026
27.20
27.20
27.20
27.20
0.33
13
Apr 6, 2026
12.00
28.64
12.00
27.60
0.34
103
Apr 2, 2026
25.20
25.20
25.20
25.20
0.31
13
Apr 1, 2026
12.00
12.00
12.00
12.00
0.15
10
Mar 31, 2026
24.00
24.00
7.28
20.00
0.24
2,793
Mar 30, 2026
26.44
26.44
26.44
26.44
0.32
-
Mar 27, 2026
30.00
30.00
26.44
26.44
0.32
405
Mar 26, 2026
28.80
28.80
28.80
28.80
0.35
-
Mar 25, 2026
28.24
28.96
28.16
28.80
0.35
510
Mar 24, 2026
30.80
30.80
30.80
30.80
0.38
25
Mar 23, 2026
25.20
25.20
25.20
25.20
0.31
-
Mar 20, 2026
25.20
25.20
25.20
25.20
0.31
-
Mar 19, 2026
25.20
25.20
25.20
25.20
0.31
-
Mar 18, 2026
25.20
25.20
25.20
25.20
0.31
3
Mar 17, 2026
30.20
33.20
30.20
32.80
0.40
775
Mar 16, 2026
25.12
25.12
25.12
25.12
0.31
13
Mar 13, 2026
31.28
31.28
31.28
31.28
0.38
-
Mar 12, 2026
34.40
34.40
31.28
31.28
0.38
503
Mar 11, 2026
30.96
30.96
30.96
30.96
0.38
-
Mar 10, 2026
30.96
30.96
30.96
30.96
0.38
-
Mar 9, 2026
30.96
30.96
30.96
30.96
0.38
-
Mar 6, 2026
30.96
30.96
30.96
30.96
0.38
-
Mar 5, 2026
31.60
31.60
30.96
30.96
0.38
18
Mar 4, 2026
32.00
32.32
32.00
32.32
0.39
8
Mar 3, 2026
33.16
33.16
30.80
30.80
0.38
90
Mar 2, 2026
31.48
31.48
31.48
31.48
0.38
-
Feb 27, 2026
31.48
31.48
31.48
31.48
0.38
-
Feb 26, 2026
31.48
31.48
31.48
31.48
0.38
-
Feb 25, 2026
31.48
31.48
31.48
31.48
0.38
38
Feb 24, 2026
32.04
32.04
32.04
32.04
0.39
-
Feb 23, 2026
32.84
32.84
31.20
32.04
0.39
378
Feb 20, 2026
30.08
30.08
30.08
30.08
0.37
120
Feb 19, 2026
29.80
29.80
29.80
29.80
0.36
250
Feb 18, 2026
29.48
29.88
29.48
29.88
0.36
28
Feb 17, 2026
29.72
29.72
29.72
29.72
0.36
-
Feb 13, 2026
29.72
29.72
29.72
29.72
0.36
15
Feb 12, 2026
29.64
29.64
29.64
29.64
0.36
-
Feb 11, 2026
29.88
29.88
29.64
29.64
0.36
15
Feb 10, 2026
29.24
30.16
29.24
30.16
0.37
178
Feb 9, 2026
29.28
29.28
29.20
29.20
0.36
73
Feb 6, 2026
29.00
29.00
29.00
29.00
0.35
-
Feb 5, 2026
29.00
29.00
29.00
29.00
0.35
3
Feb 4, 2026
28.00
28.00
28.00
28.00
0.34
-
Feb 3, 2026
28.00
28.00
28.00
28.00
0.34
2,745
Feb 2, 2026
31.16
31.16
31.16
31.16
0.38
43
Jan 30, 2026
32.04
32.04
32.04
32.04
0.39
-
Jan 29, 2026
32.04
32.04
32.04
32.04
0.39
-
Jan 28, 2026
32.00
32.04
32.00
32.04
0.39
360
Jan 27, 2026
33.96
33.96
33.96
33.96
0.41
3
Jan 26, 2026
34.16
34.16
34.16
34.16
0.42
30
Jan 23, 2026
32.52
33.08
32.52
33.08
0.40
20
Jan 22, 2026
33.16
33.16
32.40
32.40
0.40
150
Jan 21, 2026
33.84
33.84
33.84
33.84
0.41
-
Jan 20, 2026
33.52
33.84
33.52
33.84
0.41
383
Jan 16, 2026
34.16
34.16
34.16
34.16
0.42
38
Jan 15, 2026
34.04
34.04
34.04
34.04
0.42
1,250
Jan 14, 2026
34.80
34.80
34.24
34.40
0.42
1,405
Jan 13, 2026
33.84
34.80
33.84
33.96
0.41
310
Jan 12, 2026
33.00
33.00
33.00
33.00
0.40
500
Jan 9, 2026
34.00
34.00
34.00
34.00
0.41
63
Jan 8, 2026
34.44
34.44
34.44
34.44
0.42
-
Jan 7, 2026
34.44
34.44
34.44
34.44
0.42
-
Jan 6, 2026
34.44
34.44
34.44
34.44
0.42
75
Jan 5, 2026
36.08
36.08
36.08
36.08
0.44
-
Jan 2, 2026
36.08
36.08
36.08
36.08
0.44
-
Dec 31, 2025
36.08
36.08
36.08
36.08
0.44
-
Dec 30, 2025
36.52
36.60
36.00
36.08
0.44
355
Dec 29, 2025
36.00
36.00
35.20
35.32
0.43
403
Dec 26, 2025
36.00
36.00
36.00
36.00
0.44
25
Dec 24, 2025
36.08
36.08
36.08
36.08
0.44
5
Dec 23, 2025
34.16
35.20
33.80
34.52
0.42
373
Dec 22, 2025
32.32
33.60
32.32
33.60
0.41
108
Dec 19, 2025
32.56
32.56
32.56
32.56
0.40
20
Dec 18, 2025
35.80
35.80
34.68
35.60
0.43
28
Dec 17, 2025
33.72
33.92
33.36
33.36
0.41
618
Dec 16, 2025
36.96
36.96
36.48
36.48
0.44
205
Dec 15, 2025
33.72
33.72
33.72
33.72
0.41
73
Dec 12, 2025
30.28
30.52
30.04
30.04
0.37
635
Dec 11, 2025
29.80
30.32
29.64
29.80
0.36
675
Dec 10, 2025
29.40
29.56
29.40
29.56
0.36
15
Dec 9, 2025
28.40
28.92
28.40
28.92
0.35
33
Dec 8, 2025
28.16
28.64
28.16
28.64
0.35
233
Dec 5, 2025
28.80
29.88
28.80
29.28
0.36
113
Dec 4, 2025
30.44
30.44
29.92
29.92
0.36
85
Dec 3, 2025
31.92
31.92
31.92
31.92
0.39
8
Dec 2, 2025
33.52
33.52
33.52
33.52
0.41
-
Dec 1, 2025
33.60
33.60
33.00
33.52
0.41
530
Nov 28, 2025
33.60
33.60
33.60
33.60
0.41
23
Nov 26, 2025
33.08
33.08
32.88
32.88
0.40
10
Nov 25, 2025
34.72
34.72
34.72
34.72
0.42
3
Nov 24, 2025
34.60
34.68
33.92
34.68
0.42
78
Nov 21, 2025
34.52
34.80
34.52
34.80
0.42
40
Nov 20, 2025
35.20
35.20
34.48
34.64
0.42
155
Nov 19, 2025
37.80
37.80
36.80
36.80
0.45
443
Nov 18, 2025
39.08
39.44
37.60
39.36
0.48
325
Nov 17, 2025
39.32
39.32
37.36
37.92
0.46
518
Nov 14, 2025
42.40
42.40
42.40
42.40
0.52
-
Nov 13, 2025
41.20
42.40
41.20
42.40
0.52
48
Nov 12, 2025
43.60
43.60
43.12
43.12
0.53
30
Nov 11, 2025
46.00
46.00
44.72
44.80
0.55
290
Nov 10, 2025
42.80
43.60
41.60
43.60
0.53
273
Nov 7, 2025
40.92
42.00
40.80
42.00
0.51
363
Nov 6, 2025
41.20
42.00
41.20
41.20
0.50
465
Nov 5, 2025
46.40
47.20
40.00
44.64
0.54
355
