Grayscale Bitcoin Trust E...

66.17
-2.63 (-3.82%)
At close: Mar 28, 2025, 3:59 PM
66.52
0.53%
After-hours: Mar 28, 2025, 06:50 PM EDT

WN.TO Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 67.40 67.62 66.00 66.18 -2.62 -3.81% 1,488,529
Mar 27, 2025 68.24 69.22 67.83 68.80 0.39 0.57% 1,117,500
Mar 26, 2025 69.18 69.53 67.83 68.41 -1.31 -1.88% 1,146,200
Mar 25, 2025 69.31 69.86 68.85 69.72 -0.05 -0.07% 838,000
Mar 24, 2025 69.00 70.21 68.96 69.77 3.45 5.20% 1,593,700
Mar 21, 2025 66.13 66.73 65.71 66.32 -0.18 -0.27% 916,800
Mar 20, 2025 67.29 68.41 66.09 66.50 -1.09 -1.61% 1,251,900
Mar 19, 2025 66.38 68.01 66.10 67.59 2.51 3.86% 1,519,200
Mar 18, 2025 65.10 65.22 64.11 65.08 -1.73 -2.59% 1,486,900
Mar 17, 2025 65.53 67.03 65.19 66.81 -0.14 -0.21% 1,374,600
Mar 14, 2025 65.95 67.51 65.36 66.95 3.57 5.63% 1,980,900
Mar 13, 2025 65.56 65.73 63.15 63.38 -2.19 -3.34% 1,417,400
Mar 12, 2025 65.84 66.26 63.70 65.57 -0.13 -0.20% 1,938,800
Mar 11, 2025 64.38 66.12 62.49 65.70 3.27 5.24% 2,775,100
Mar 10, 2025 65.36 65.55 61.16 62.43 -6.36 -9.25% 4,065,800
Mar 7, 2025 70.47 72.08 68.42 68.79 -1.65 -2.34% 3,038,600
Mar 6, 2025 71.11 72.34 69.43 70.44 -1.12 -1.57% 2,159,000
Mar 5, 2025 70.99 71.64 69.26 71.56 2.82 4.10% 2,133,500
Mar 4, 2025 65.45 70.29 64.41 68.74 0.71 1.04% 2,764,800
Mar 3, 2025 73.72 73.79 67.33 68.03 1.42 2.13% 4,255,700
Feb 28, 2025 64.75 67.38 64.12 66.61 0.66 1.00% 3,901,800
Feb 27, 2025 68.26 68.31 65.30 65.95 -0.76 -1.14% 2,750,400
Feb 26, 2025 67.86 69.89 64.97 66.71 -2.91 -4.18% 5,432,800
Feb 25, 2025 70.53 70.55 67.78 69.62 -4.72 -6.35% 6,101,400
Feb 24, 2025 75.51 75.85 74.08 74.34 -0.72 -0.96% 2,079,100
Feb 21, 2025 78.48 78.71 74.90 75.06 -2.95 -3.78% 3,346,100
Feb 20, 2025 77.41 78.22 76.60 78.01 1.93 2.54% 1,790,300
Feb 19, 2025 76.28 76.57 75.51 76.08 1.60 2.15% 1,744,700
Feb 18, 2025 76.39 76.49 73.82 74.48 -2.53 -3.29% 1,819,000
Feb 14, 2025 76.47 78.44 76.23 77.01 0.79 1.04% 2,448,100
Feb 13, 2025 75.97 76.38 75.36 76.22 -0.58 -0.76% 1,434,016
Feb 12, 2025 74.93 77.35 74.80 76.80 1.40 1.86% 1,987,917
Feb 11, 2025 76.73 77.08 75.04 75.40 -1.69 -2.19% 1,225,700
Feb 10, 2025 77.40 77.65 76.70 77.09 1.24 1.63% 1,217,814
Feb 7, 2025 79.00 79.43 75.73 75.85 -0.93 -1.21% 2,829,986
Feb 6, 2025 77.92 78.42 75.78 76.78 -0.30 -0.39% 2,791,863
Feb 5, 2025 78.25 78.62 76.43 77.08 -1.11 -1.42% 1,988,266
Feb 4, 2025 78.65 79.94 77.61 78.19 -1.98 -2.47% 2,841,846
Feb 3, 2025 75.16 80.92 74.82 80.17 -0.24 -0.30% 5,101,805
Jan 31, 2025 82.95 84.09 80.37 80.41 -2.77 -3.33% 2,874,245
Jan 30, 2025 83.16 84.45 83.02 83.18 0.60 0.73% 2,022,622
Jan 29, 2025 80.90 83.09 80.32 82.58 2.41 3.01% 2,171,693
Jan 28, 2025 81.24 82.24 80.16 80.17 -0.08 -0.10% 1,990,955
Jan 27, 2025 79.86 81.07 78.21 80.25 -2.92 -3.51% 3,381,625
Jan 24, 2025 83.43 85.02 82.97 83.17 1.27 1.55% 2,569,967
Jan 23, 2025 81.12 84.71 81.05 81.90 -0.80 -0.97% 9,173,211
Jan 22, 2025 82.95 83.34 81.84 82.70 -1.42 -1.69% 2,373,961
Jan 21, 2025 83.34 85.06 81.40 84.12 1.07 1.29% 3,656,961
Jan 17, 2025 81.49 84.10 81.22 83.05 3.49 4.39% 3,807,981
Jan 16, 2025 78.73 79.79 77.10 79.56 0.59 0.75% 2,910,145