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
2023-12-29 142.11 142.92 140.62 140.64 0.3M
2023-12-28 143.38 144.69 142.29 142.55 0.3M
2023-12-27 144.64 145.68 143.45 143.80 0.3M
2023-12-26 141.89 144.20 141.80 143.45 0.3M
2023-12-22 141.51 142.35 139.26 141.63 0.3M
2023-12-21 137.72 140.86 136.76 140.58 0.4M
2023-12-20 138.81 140.79 135.98 136.22 0.5M
2023-12-19 137.26 140.46 136.70 139.17 0.6M
2023-12-18 141.37 141.37 135.33 136.07 0.7M
2023-12-15 137.40 142.13 137.01 140.59 1.4M
2023-12-14 131.04 140.81 131.04 137.95 1.4M
2023-12-13 127.25 129.01 123.94 128.76 0.5M
2023-12-12 126.58 128.18 125.46 127.06 0.5M
2023-12-11 126.05 127.12 125.50 126.72 0.3M
2023-12-08 125.50 126.80 124.87 126.23 0.3M
2023-12-07 123.28 125.30 122.61 125.30 0.3M
2023-12-06 125.58 126.96 123.53 123.60 0.4M
2023-12-05 125.00 125.70 123.92 124.22 0.4M
2023-12-04 124.59 126.07 123.60 125.78 0.4M
2023-12-01 121.11 125.49 120.33 125.47 0.5M
2023-11-30 121.89 122.35 119.26 121.11 0.4M
2023-11-29 121.20 123.63 121.07 122.21 0.6M
2023-11-28 120.85 122.03 119.25 119.60 0.3M
2023-11-27 118.70 121.87 117.97 121.47 0.5M
2023-11-24 119.15 119.83 118.78 119.57 0.1M
2023-11-22 119.00 120.46 118.53 119.48 0.3M
2023-11-21 117.31 118.67 116.98 117.92 0.3M
2023-11-20 119.01 119.66 117.76 118.04 0.4M
2023-11-17 119.24 120.44 119.24 119.55 0.3M
2023-11-16 119.38 121.01 118.57 118.76 0.3M
2023-11-15 120.00 121.99 119.36 119.48 0.7M
2023-11-14 117.17 120.79 117.12 120.05 0.5M
2023-11-13 112.35 114.11 112.11 113.48 0.3M
2023-11-10 111.51 113.78 110.61 113.18 0.4M
2023-11-09 111.88 112.47 110.38 111.05 0.3M
2023-11-08 111.78 111.88 110.31 110.69 0.3M
2023-11-07 111.38 112.11 110.34 111.95 0.4M
2023-11-06 112.53 114.14 110.94 111.81 0.4M
2023-11-03 109.17 115.00 108.72 112.66 0.7M
2023-11-02 112.19 114.99 104.16 107.17 1.1M
2023-11-01 106.40 108.72 105.81 108.19 1.2M
2023-10-31 107.46 108.61 106.47 106.83 0.4M
2023-10-30 106.23 107.52 105.23 106.97 0.5M
2023-10-27 104.52 106.35 102.32 105.37 0.6M
2023-10-26 105.37 106.05 103.10 104.18 1.0M
2023-10-25 107.14 107.19 104.95 104.97 0.6M
2023-10-24 109.39 110.23 107.76 108.19 0.3M
2023-10-23 109.12 110.59 108.12 108.40 0.6M
2023-10-20 110.88 112.16 109.05 109.31 0.9M
2023-10-19 113.14 114.07 109.65 110.21 0.9M
2023-10-18 116.62 117.12 113.20 113.47 0.5M
2023-10-17 117.15 120.30 117.04 118.16 0.5M
2023-10-16 117.56 119.02 115.90 117.90 0.4M
2023-10-13 119.37 119.59 115.27 115.99 0.3M
2023-10-12 122.78 123.00 117.68 119.16 0.5M
2023-10-11 119.02 123.42 118.59 123.25 0.5M
2023-10-10 118.31 120.25 118.31 119.03 0.4M
2023-10-09 115.97 118.01 115.47 117.83 0.6M
2023-10-06 113.45 117.44 113.45 116.74 0.4M
2023-10-05 114.59 116.06 113.87 114.73 0.5M
2023-10-04 112.41 115.10 110.28 114.78 0.9M
2023-10-03 113.08 114.20 110.43 111.91 0.8M
2023-10-02 113.18 115.07 112.95 114.02 0.5M
2023-09-29 114.82 114.93 113.48 113.83 0.6M
2023-09-28 112.83 115.00 112.65 113.83 0.8M
2023-09-27 114.76 115.57 112.47 112.84 1.4M
2023-09-26 114.43 115.73 113.31 113.43 0.3M
2023-09-25 114.70 116.67 114.39 115.42 0.3M
2023-09-22 114.47 115.91 113.55 115.27 0.4M
2023-09-21 114.36 115.53 113.14 114.19 0.6M
2023-09-20 118.13 119.62 115.28 115.49 0.4M
2023-09-19 117.86 119.11 115.96 117.63 0.5M
2023-09-18 119.67 120.26 117.99 118.30 0.5M
2023-09-15 122.28 123.12 119.20 119.47 2.1M
2023-09-14 120.67 123.93 119.87 123.23 0.6M
2023-09-13 120.82 122.09 119.38 119.61 0.4M
2023-09-12 122.31 123.54 120.95 121.31 0.6M
2023-09-11 122.69 123.90 122.38 122.42 0.5M
2023-09-08 123.73 125.03 121.08 121.59 0.6M
2023-09-07 126.75 127.84 125.60 125.96 0.5M
2023-09-06 127.79 129.42 126.05 127.05 0.7M
2023-09-05 128.81 129.54 124.84 128.50 0.7M
2023-09-01 129.95 131.35 129.11 130.25 0.7M
2023-08-31 128.52 128.99 127.38 128.16 0.8M
2023-08-30 128.90 129.79 127.50 128.00 0.5M
2023-08-29 122.83 129.91 122.05 129.26 0.4M
2023-08-28 122.73 124.67 122.73 123.85 0.3M
2023-08-25 123.49 123.70 120.80 122.40 0.5M
2023-08-24 124.60 125.05 121.96 122.18 0.4M
2023-08-23 124.03 125.98 123.55 125.24 0.7M
2023-08-22 124.47 125.39 122.73 122.97 0.3M
2023-08-21 123.81 124.43 121.81 123.86 0.4M
2023-08-18 123.14 123.40 121.07 122.25 1.0M
2023-08-17 128.51 129.35 124.70 124.71 0.4M
2023-08-16 129.51 130.98 128.66 128.83 0.3M
2023-08-15 130.64 131.08 128.77 129.54 0.6M
2023-08-14 128.43 130.73 127.63 130.72 0.4M
2023-08-11 128.10 129.84 127.22 129.00 0.4M
2023-08-10 128.47 130.22 126.45 128.14 0.7M
2023-08-09 132.78 133.62 129.44 129.66 0.7M
2023-08-08 132.01 134.04 131.17 133.99 0.9M
2023-08-07 130.50 134.94 130.19 134.16 0.7M
2023-08-04 128.00 132.10 126.59 130.23 1.1M
2023-08-03 126.72 129.13 124.14 125.83 0.8M
2023-08-02 124.23 126.61 123.64 124.97 0.9M
2023-08-01 121.63 126.25 121.34 126.02 1.2M
2023-07-31 122.79 122.79 121.48 121.99 0.8M
2023-07-28 122.15 122.61 121.34 122.17 0.8M
2023-07-27 123.14 123.14 120.34 121.11 0.7M
2023-07-26 121.69 122.49 121.03 122.05 0.7M
2023-07-25 121.22 123.39 121.01 122.26 0.8M
2023-07-24 121.10 122.29 120.18 122.00 0.5M
2023-07-21 121.51 121.55 119.66 120.84 0.7M
2023-07-20 121.30 121.30 118.21 120.48 0.3M
2023-07-19 122.21 123.42 118.86 120.64 0.6M
2023-07-18 121.95 122.90 120.78 122.49 0.6M
2023-07-17 119.00 121.82 117.79 121.54 0.5M
2023-07-14 119.62 120.39 117.94 118.95 0.4M
2023-07-13 121.02 121.95 118.29 119.55 0.5M
2023-07-12 119.95 121.57 118.80 119.97 0.6M
2023-07-11 116.36 119.12 116.19 117.78 0.6M
2023-07-10 112.07 115.79 112.07 115.66 0.8M
2023-07-07 110.89 113.50 110.76 112.02 0.6M
2023-07-06 111.57 112.69 109.87 110.62 0.9M
2023-07-05 112.95 113.67 110.40 113.22 0.5M
2023-07-03 113.49 114.14 111.44 113.15 0.3M
2023-06-30 115.64 116.18 113.52 113.78 0.7M
2023-06-29 112.77 114.85 111.31 114.44 0.4M
2023-06-28 112.90 113.90 109.06 112.84 0.9M
2023-06-27 113.91 116.14 113.91 115.49 0.6M
2023-06-26 111.75 114.24 111.42 113.35 0.4M
2023-06-23 110.16 112.91 109.59 111.34 0.7M
2023-06-22 113.70 114.14 111.42 111.50 0.6M
2023-06-21 112.14 115.13 111.41 114.21 0.6M
2023-06-20 110.16 112.82 109.70 112.38 0.6M
2023-06-16 111.18 112.02 109.58 110.52 2.0M
2023-06-15 108.00 110.72 107.76 110.71 0.5M
2023-06-14 108.80 111.02 108.46 109.11 0.8M
2023-06-13 107.70 110.16 107.11 109.37 0.9M
2023-06-12 105.67 107.66 104.29 107.17 0.5M
2023-06-09 108.09 108.22 103.94 105.67 0.7M
2023-06-08 106.85 107.90 105.34 107.52 0.8M
2023-06-07 106.14 108.68 106.14 107.88 0.6M
2023-06-06 101.91 106.31 101.72 105.76 0.5M
2023-06-05 103.13 103.61 100.22 102.39 0.6M
2023-06-02 98.63 104.74 98.63 104.38 1.0M
2023-06-01 96.86 98.39 95.33 97.67 0.7M
2023-05-31 98.10 98.49 96.11 96.77 1.2M
2023-05-30 98.55 99.79 97.53 98.94 0.5M
2023-05-26 97.12 97.99 96.13 97.57 0.5M
2023-05-25 96.57 98.12 94.69 96.94 0.6M
2023-05-24 95.76 95.78 93.16 95.76 0.8M
2023-05-23 96.28 98.64 94.94 96.03 0.5M
2023-05-22 97.55 98.73 96.28 96.51 0.5M
2023-05-19 99.09 100.60 95.15 96.55 1.0M
2023-05-18 90.51 99.11 89.20 98.40 1.2M
2023-05-17 86.23 88.86 85.43 88.67 0.6M
2023-05-16 86.58 87.84 85.78 85.82 0.7M
2023-05-15 86.06 88.13 85.81 87.62 0.6M
2023-05-12 86.78 87.92 84.71 85.67 0.4M
2023-05-11 86.93 87.23 85.66 86.40 0.5M
2023-05-10 87.89 88.41 86.29 87.35 0.4M
2023-05-09 86.87 87.75 85.80 86.65 0.5M
2023-05-08 87.68 88.03 86.40 87.07 0.4M
2023-05-05 84.42 87.38 83.96 87.12 0.4M
2023-05-04 85.27 85.28 82.00 82.80 0.5M
2023-05-03 84.42 87.69 83.80 85.76 0.6M
2023-05-02 86.20 86.30 81.25 83.58 0.4M
2023-05-01 85.26 86.71 84.52 86.63 0.3M
2023-04-28 83.89 86.26 83.89 85.72 0.6M
2023-04-27 81.54 83.98 80.98 83.91 0.5M
2023-04-26 81.91 82.65 80.41 80.78 0.4M
2023-04-25 85.71 86.78 81.90 81.91 0.7M
2023-04-24 84.71 86.74 84.26 86.65 0.6M
2023-04-21 84.60 84.65 83.23 84.19 1.2M
2023-04-20 83.67 84.91 83.37 84.48 0.5M
2023-04-19 82.40 84.61 81.74 84.46 0.5M
2023-04-18 83.35 83.51 81.63 82.20 0.5M
2023-04-17 81.30 82.44 80.55 82.42 0.8M
2023-04-14 81.88 83.00 80.80 81.46 0.3M
2023-04-13 81.93 82.40 80.69 82.15 0.6M
2023-04-12 82.03 82.63 80.96 80.99 0.5M
2023-04-11 80.92 81.64 79.50 80.75 0.7M
2023-04-10 77.39 80.25 77.39 80.20 0.5M
2023-04-06 77.35 78.08 75.76 77.63 0.4M
2023-04-05 78.34 79.19 77.24 77.67 0.8M
2023-04-04 82.90 83.24 78.71 79.21 0.8M
2023-04-03 84.47 85.05 82.10 82.97 0.6M
2023-03-31 84.48 84.69 83.02 84.21 0.6M
2023-03-30 84.97 85.11 83.54 83.68 0.6M
2023-03-29 84.47 84.89 82.12 83.65 0.5M
2023-03-28 81.16 83.29 80.70 83.24 0.8M
2023-03-27 81.12 82.33 80.20 81.38 0.6M
2023-03-24 79.88 80.82 78.42 79.72 1.0M
2023-03-23 80.38 82.55 79.85 80.86 1.0M
2023-03-22 80.00 81.85 79.06 79.66 1.0M
2023-03-21 77.52 81.12 77.39 80.02 1.5M
2023-03-20 79.53 80.25 75.02 75.96 2.4M
2023-03-17 80.39 81.70 77.13 79.45 10.7M
2023-03-16 79.28 82.12 79.28 81.19 1.5M
2023-03-15 81.03 82.91 78.34 79.78 1.7M
2023-03-14 85.26 87.07 82.80 83.66 1.1M
2023-03-13 81.98 84.95 81.08 82.67 1.2M
2023-03-10 89.00 89.37 83.04 83.84 1.2M
2023-03-09 92.34 94.45 88.93 89.01 0.9M
2023-03-08 89.89 92.72 89.04 92.36 1.1M
2023-03-07 90.28 91.75 88.51 90.21 2.1M
2023-03-06 94.94 98.88 93.74 94.44 2.3M
2023-03-03 89.25 90.24 88.30 89.74 0.6M
2023-03-02 87.00 88.74 86.28 88.50 0.4M
2023-03-01 88.44 90.70 88.04 88.36 0.6M
2023-02-28 88.10 90.52 88.10 88.73 0.7M
2023-02-27 88.50 90.75 87.61 88.13 0.8M
2023-02-24 88.22 88.87 86.39 87.34 0.7M
2023-02-23 90.28 91.42 89.13 90.40 0.6M
2023-02-22 89.89 90.46 87.76 89.34 0.9M
2023-02-21 91.62 92.19 89.39 89.75 0.7M
2023-02-17 91.25 93.36 90.88 93.13 0.6M
2023-02-16 93.71 95.52 91.60 91.62 0.5M
2023-02-15 92.54 97.02 92.20 95.91 0.6M
2023-02-14 91.82 94.14 91.82 93.13 0.6M
2023-02-13 92.92 94.12 92.42 92.75 0.6M
2023-02-10 92.16 93.89 91.34 92.75 0.8M
2023-02-09 96.91 98.27 92.93 93.06 0.8M
2023-02-08 94.44 96.61 94.21 95.71 1.0M
2023-02-07 90.32 95.61 89.82 95.31 0.9M
2023-02-06 91.83 92.88 90.65 91.17 0.7M
2023-02-03 85.76 93.30 85.70 92.79 2.2M
2023-02-02 89.54 94.74 85.11 86.44 4.6M
2023-02-01 100.39 105.76 99.55 104.10 1.5M
2023-01-31 95.08 101.11 95.08 100.84 1.0M
2023-01-30 94.29 96.02 94.24 94.70 0.7M
2023-01-27 92.70 96.20 92.40 95.66 0.5M
2023-01-26 91.00 92.98 90.49 92.95 0.6M
2023-01-25 87.69 89.96 87.35 89.70 0.5M
2023-01-24 89.50 91.29 88.73 88.79 0.5M
2023-01-23 89.75 91.18 88.37 90.31 0.6M
2023-01-20 86.04 89.16 85.73 89.13 1.0M
2023-01-19 88.28 88.40 83.96 85.42 0.8M
2023-01-18 91.03 92.49 89.59 89.63 0.7M
2023-01-17 89.23 91.58 89.03 90.35 0.7M
2023-01-13 85.67 88.84 85.67 88.73 0.6M
2023-01-12 88.69 89.09 86.89 87.10 0.4M
2023-01-11 85.87 87.91 85.01 87.87 0.7M
2023-01-10 81.41 84.72 80.95 84.70 0.7M
2023-01-09 83.95 84.15 81.73 81.74 1.5M
2023-01-06 82.26 83.66 81.26 82.91 0.6M
2023-01-05 82.09 82.61 80.28 81.43 0.6M
2023-01-04 82.08 84.25 81.55 83.23 0.6M
2023-01-03 83.15 83.98 80.93 81.28 0.7M