ADS

WMS
🏛️ usa →
140.97
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 81.79 82.60 80.59 81.97 0.9M
2022-12-29 81.80 83.24 80.67 82.87 0.9M
2022-12-28 82.95 83.30 79.90 80.65 0.4M
2022-12-27 82.61 83.27 81.79 82.28 0.6M
2022-12-23 81.81 82.80 81.19 82.78 0.5M
2022-12-22 82.88 84.14 80.21 82.14 0.6M
2022-12-21 83.28 84.73 82.57 84.35 0.6M
2022-12-20 82.73 83.55 81.98 83.24 0.6M
2022-12-19 85.53 85.76 82.35 83.39 0.9M
2022-12-16 87.23 88.61 85.00 85.64 1.5M
2022-12-15 87.66 89.54 86.51 88.00 1.1M
2022-12-14 89.63 90.69 88.69 89.51 0.6M
2022-12-13 91.62 92.55 89.18 89.73 0.5M
2022-12-12 88.17 88.32 87.31 88.31 0.8M
2022-12-09 88.38 88.85 87.09 87.45 0.5M
2022-12-08 89.37 90.12 87.46 88.64 0.7M
2022-12-07 90.22 91.99 88.12 88.77 0.8M
2022-12-06 89.90 91.25 89.19 90.08 0.8M
2022-12-05 93.97 93.97 88.98 90.00 0.8M
2022-12-02 94.98 96.99 94.88 95.33 0.6M
2022-12-01 98.45 100.00 95.89 96.51 0.7M
2022-11-30 93.76 97.48 92.26 97.26 0.9M
2022-11-29 92.82 94.06 91.81 93.48 0.7M
2022-11-28 94.82 95.47 92.64 93.25 0.9M
2022-11-25 96.60 98.07 95.90 96.42 0.4M
2022-11-23 95.06 97.91 94.81 96.63 0.9M
2022-11-22 92.85 96.48 92.51 94.58 1.4M
2022-11-21 90.34 94.95 90.32 92.34 1.5M
2022-11-18 87.18 90.92 86.79 90.72 1.0M
2022-11-17 85.54 87.11 84.90 85.20 1.0M
2022-11-16 88.24 88.67 86.45 86.76 0.6M
2022-11-15 89.35 90.51 87.40 88.98 1.0M
2022-11-14 89.07 89.69 86.41 86.50 0.8M
2022-11-11 89.48 92.65 88.90 90.07 1.3M
2022-11-10 86.73 91.66 86.57 89.68 1.4M
2022-11-09 83.91 85.44 81.76 81.83 1.1M
2022-11-08 81.89 86.85 81.89 85.11 1.2M
2022-11-07 83.84 85.44 80.76 81.77 1.6M
2022-11-04 85.75 87.93 82.58 83.20 1.8M
2022-11-03 94.26 96.25 84.33 85.07 4.5M
2022-11-02 117.00 118.83 113.39 113.45 0.8M
2022-11-01 118.33 118.68 115.50 117.17 0.7M
2022-10-31 118.77 119.04 115.06 115.88 0.9M
2022-10-28 123.73 124.57 117.28 118.76 1.0M
2022-10-27 124.63 126.26 123.03 124.23 0.6M
2022-10-26 124.78 126.70 123.15 123.32 0.7M
2022-10-25 121.92 126.53 121.75 124.98 0.6M
2022-10-24 120.38 121.84 118.85 121.58 0.5M
2022-10-21 116.80 120.53 115.43 119.92 1.2M
2022-10-20 120.84 122.23 115.41 116.78 0.4M
2022-10-19 124.73 125.94 120.04 121.14 0.9M
2022-10-18 129.71 130.27 125.05 126.52 0.7M
2022-10-17 123.25 126.22 122.53 125.62 0.5M
2022-10-14 127.98 128.12 119.46 119.75 0.5M
2022-10-13 123.23 128.42 120.65 126.50 0.4M
2022-10-12 129.04 129.04 126.42 126.68 0.3M
2022-10-11 128.77 131.04 127.29 128.82 0.4M
2022-10-10 130.28 130.46 128.08 129.41 0.4M
2022-10-07 132.30 133.31 128.75 129.80 0.3M
2022-10-06 134.00 136.53 133.99 134.16 0.7M
2022-10-05 133.13 136.40 132.54 134.90 0.5M
2022-10-04 133.09 135.43 132.38 135.25 0.6M
2022-10-03 125.37 130.08 124.20 129.27 0.7M
2022-09-30 122.62 126.10 122.36 124.37 0.6M
2022-09-29 123.38 124.29 121.64 122.98 0.5M
2022-09-28 121.25 126.01 120.72 125.56 0.7M
2022-09-27 121.72 122.60 119.25 120.18 0.8M
2022-09-26 121.74 124.86 119.47 119.63 0.8M
2022-09-23 122.87 123.93 119.77 122.31 0.8M
2022-09-22 130.28 131.01 124.34 124.93 0.8M
2022-09-21 134.05 135.61 130.96 131.00 0.4M
2022-09-20 133.93 134.33 131.00 132.61 0.6M
2022-09-19 130.07 135.95 130.07 135.78 0.5M
2022-09-16 132.50 133.21 129.88 131.78 1.0M
2022-09-15 133.99 136.18 133.68 134.90 0.6M
2022-09-14 136.16 136.50 134.00 135.48 0.6M
2022-09-13 136.50 138.80 134.71 135.28 0.6M
2022-09-12 139.93 141.51 138.73 140.65 0.5M
2022-09-09 139.71 140.87 138.35 139.80 0.7M
2022-09-08 134.79 139.18 134.00 138.49 1.1M
2022-09-07 134.58 135.98 133.80 135.78 0.8M
2022-09-06 134.00 134.47 131.80 134.19 0.7M
2022-09-02 135.52 136.25 132.40 133.46 0.5M
2022-09-01 133.86 135.38 130.99 133.00 0.7M
2022-08-31 138.33 138.94 135.39 135.70 0.6M
2022-08-30 139.04 139.67 136.63 137.36 0.5M
2022-08-29 136.50 140.21 135.44 138.15 0.5M
2022-08-26 144.74 145.00 138.25 138.71 0.5M
2022-08-25 143.85 144.85 142.45 144.24 0.5M
2022-08-24 141.24 143.05 140.60 142.69 0.6M
2022-08-23 141.46 143.84 140.03 141.35 0.6M
2022-08-22 141.18 144.28 140.67 141.79 0.5M
2022-08-19 146.51 146.51 142.94 143.60 0.8M
2022-08-18 145.00 148.46 143.77 147.89 0.8M
2022-08-17 147.48 147.48 138.38 143.72 1.4M
2022-08-16 147.90 153.36 147.56 152.83 0.7M
2022-08-15 147.39 150.54 146.95 150.48 0.6M
2022-08-12 144.74 149.27 143.54 148.56 0.7M
2022-08-11 143.42 148.19 142.76 144.35 0.7M
2022-08-10 143.00 144.71 140.65 143.07 0.8M
2022-08-09 140.98 141.47 138.13 139.75 0.8M
2022-08-08 140.12 144.08 140.12 142.55 1.0M
2022-08-05 137.00 139.88 131.73 139.78 1.6M
2022-08-04 125.00 136.90 123.40 136.82 1.8M
2022-08-03 119.48 120.75 118.61 120.45 0.6M
2022-08-02 118.03 119.24 117.21 118.61 0.5M
2022-08-01 117.30 119.54 116.00 118.77 0.6M
2022-07-29 116.08 118.87 115.12 118.60 0.8M
2022-07-28 110.36 115.47 110.00 115.41 0.6M
2022-07-27 108.43 110.37 107.20 109.80 1.3M
2022-07-26 104.89 107.96 104.07 107.67 1.2M
2022-07-25 104.96 105.79 103.72 105.55 0.7M
2022-07-22 102.21 104.75 102.20 104.74 0.4M
2022-07-21 100.55 101.84 99.54 101.81 0.5M
2022-07-20 99.06 102.16 99.06 101.53 0.4M
2022-07-19 96.39 99.92 96.39 99.36 0.5M
2022-07-18 95.52 97.30 94.96 95.15 0.3M
2022-07-15 94.11 94.82 92.11 94.21 0.2M
2022-07-14 89.74 92.27 89.58 92.22 0.4M
2022-07-13 91.28 93.40 89.64 92.03 0.5M
2022-07-12 94.84 95.91 92.68 93.56 0.5M
2022-07-11 96.92 97.89 94.79 94.84 0.4M
2022-07-08 98.29 98.97 97.54 98.01 0.5M
2022-07-07 95.56 98.09 95.15 98.00 0.6M
2022-07-06 93.98 94.85 92.72 94.11 0.6M
2022-07-05 90.25 93.49 90.00 93.38 0.6M
2022-07-01 89.33 92.48 89.33 91.89 0.6M
2022-06-30 89.18 91.57 88.64 90.07 0.8M
2022-06-29 90.26 90.80 88.44 90.33 0.6M
2022-06-28 89.21 91.30 89.21 90.29 0.7M
2022-06-27 88.15 89.76 87.26 88.86 0.4M
2022-06-24 85.18 88.35 84.92 87.78 0.6M
2022-06-23 82.92 84.67 82.34 84.01 0.6M
2022-06-22 81.81 83.55 80.81 82.85 1.3M
2022-06-21 83.19 84.10 80.88 82.99 1.3M
2022-06-17 85.25 86.87 81.70 81.81 1.5M
2022-06-16 88.80 89.92 84.60 85.30 1.0M
2022-06-15 92.56 94.89 91.70 93.07 0.9M
2022-06-14 91.50 92.55 89.35 91.98 0.8M
2022-06-13 93.44 94.24 89.28 90.80 1.3M
2022-06-10 104.00 104.99 96.19 96.45 0.8M
2022-06-09 107.73 110.15 107.73 107.76 0.5M
2022-06-08 111.69 112.45 106.58 109.15 0.4M
2022-06-07 111.82 114.04 111.25 112.83 0.8M
2022-06-06 114.30 114.42 112.08 112.91 0.5M
2022-06-03 112.98 114.68 111.26 113.36 0.3M
2022-06-02 111.17 114.47 111.17 114.36 0.3M
2022-06-01 110.27 111.27 108.15 110.77 0.5M
2022-05-31 109.79 110.45 107.05 109.51 0.7M
2022-05-27 110.00 110.83 109.16 110.67 0.3M
2022-05-26 109.35 110.66 107.07 108.36 0.4M
2022-05-25 106.47 108.36 105.53 107.77 0.3M
2022-05-24 108.32 109.28 103.72 106.81 0.4M
2022-05-23 105.77 109.44 105.33 108.52 0.4M
2022-05-20 104.89 105.22 101.82 104.91 0.6M
2022-05-19 103.00 105.55 100.66 103.88 0.5M
2022-05-18 102.84 103.78 98.45 99.29 0.5M
2022-05-17 103.60 104.61 101.11 104.50 0.6M
2022-05-16 100.65 102.79 99.51 100.77 0.5M
2022-05-13 97.49 102.73 97.49 101.23 0.4M
2022-05-12 92.42 97.25 92.28 96.78 0.4M
2022-05-11 94.94 98.69 93.29 93.55 0.5M
2022-05-10 96.29 98.03 93.80 95.50 0.4M
2022-05-09 97.12 99.26 93.93 94.61 0.5M
2022-05-06 100.86 100.86 97.61 99.34 0.6M
2022-05-05 106.20 107.18 100.00 101.72 0.6M
2022-05-04 105.43 107.62 101.48 107.48 0.4M
2022-05-03 102.59 106.46 102.33 105.94 0.4M
2022-05-02 102.39 103.91 99.75 103.00 0.4M
2022-04-29 104.27 105.87 102.29 102.46 0.4M
2022-04-28 103.78 106.51 99.31 105.31 0.3M
2022-04-27 103.71 104.27 100.57 101.84 0.4M
2022-04-26 107.85 108.24 103.50 103.85 0.3M
2022-04-25 104.40 109.13 102.75 108.97 0.3M
2022-04-22 108.50 109.26 105.25 105.90 0.3M
2022-04-21 114.83 115.17 108.12 108.89 0.2M
2022-04-20 113.00 114.14 112.03 112.64 0.2M
2022-04-19 107.52 111.68 107.52 111.44 0.2M
2022-04-18 107.79 109.00 106.12 107.29 0.2M
2022-04-14 111.46 111.87 107.62 108.08 0.3M
2022-04-13 108.91 111.58 108.48 110.92 0.2M
2022-04-12 111.31 115.12 108.80 109.13 0.3M
2022-04-11 107.05 111.04 107.05 109.41 0.4M
2022-04-08 110.51 110.94 108.11 108.24 0.5M
2022-04-07 110.18 111.80 109.35 110.41 0.4M
2022-04-06 113.41 114.39 108.50 110.79 0.6M
2022-04-05 121.77 121.97 113.91 115.13 0.5M
2022-04-04 119.16 122.67 117.62 122.22 0.3M
2022-04-01 119.96 120.81 118.24 120.07 0.3M
2022-03-31 123.61 124.17 118.77 118.81 0.5M
2022-03-30 125.88 129.69 123.69 124.12 0.3M
2022-03-29 122.98 128.16 122.48 126.95 0.4M
2022-03-28 120.64 122.01 118.69 120.49 0.4M
2022-03-25 121.75 121.98 119.30 120.60 0.4M
2022-03-24 123.25 123.86 120.96 121.72 0.6M
2022-03-23 123.37 124.38 121.54 122.74 0.3M
2022-03-22 123.85 126.51 123.44 124.62 0.4M
2022-03-21 122.71 124.85 121.32 124.30 0.5M
2022-03-18 119.98 123.83 118.98 122.54 0.6M
2022-03-17 118.25 122.21 118.25 121.11 0.4M
2022-03-16 118.58 121.41 116.84 119.78 0.7M
2022-03-15 116.04 118.68 115.62 117.32 0.5M
2022-03-14 116.20 117.96 114.20 115.14 0.3M
2022-03-11 116.85 118.67 114.04 115.54 0.6M
2022-03-10 111.45 113.41 109.11 112.52 0.6M
2022-03-09 112.46 115.81 111.71 114.23 0.3M
2022-03-08 111.81 112.06 106.83 109.36 0.7M
2022-03-07 122.34 123.16 110.77 110.96 0.5M
2022-03-04 122.51 123.50 119.00 121.24 0.3M
2022-03-03 125.14 127.23 122.58 123.52 0.3M
2022-03-02 120.27 126.76 119.25 125.92 0.6M
2022-03-01 119.65 120.69 117.05 118.81 0.6M
2022-02-28 114.29 117.52 113.49 116.72 0.4M
2022-02-25 110.66 116.51 109.52 116.41 0.4M
2022-02-24 103.40 109.93 101.01 109.85 0.5M
2022-02-23 112.53 113.51 107.37 107.47 0.5M
2022-02-22 114.98 116.73 111.46 111.58 0.4M
2022-02-18 118.77 120.48 115.53 116.57 0.4M
2022-02-17 120.23 121.32 117.77 118.79 0.5M
2022-02-16 120.76 122.55 119.70 121.55 0.4M
2022-02-15 115.96 121.55 115.96 121.28 0.4M
2022-02-14 115.48 117.97 113.87 114.87 0.4M
2022-02-11 118.80 119.85 114.51 116.06 0.5M
2022-02-10 117.25 120.82 116.14 117.94 0.4M
2022-02-09 119.11 120.48 117.17 119.48 0.5M
2022-02-08 111.51 119.19 109.78 117.39 0.6M
2022-02-07 120.72 121.51 111.46 112.16 0.8M
2022-02-04 120.00 124.88 117.38 121.78 0.8M
2022-02-03 115.44 122.82 114.49 119.96 0.9M
2022-02-02 115.10 116.33 112.45 115.20 0.6M
2022-02-01 113.60 115.36 111.92 115.04 0.5M
2022-01-31 108.06 113.25 107.46 113.09 0.5M
2022-01-28 103.51 108.35 102.00 108.32 0.3M
2022-01-27 108.54 109.79 103.70 104.14 0.3M
2022-01-26 110.00 114.16 107.57 107.96 1.0M
2022-01-25 111.77 113.10 107.11 107.41 0.4M
2022-01-24 108.17 114.35 106.31 113.87 0.4M
2022-01-21 112.68 114.59 110.00 111.66 0.3M
2022-01-20 116.93 119.08 113.33 113.51 0.2M
2022-01-19 118.03 119.48 115.53 116.74 0.3M
2022-01-18 116.73 118.53 116.16 117.02 0.4M
2022-01-14 122.88 124.96 118.48 119.41 0.4M
2022-01-13 127.53 128.32 124.63 125.08 0.2M
2022-01-12 127.86 129.48 125.93 126.58 0.2M
2022-01-11 125.72 126.53 123.59 126.43 0.2M
2022-01-10 124.44 125.54 121.24 125.00 0.5M
2022-01-07 129.88 131.59 125.92 125.94 0.3M
2022-01-06 130.14 132.09 129.62 130.49 0.2M
2022-01-05 136.00 137.92 130.46 130.79 0.3M
2022-01-04 135.38 137.64 134.88 136.41 0.3M
2022-01-03 136.38 136.97 132.29 134.46 0.2M