Valkyrie Bitcoin Miners E... (WGMI)
NASDAQ: WGMI
· Real-Time Price · USD
42.90
-1.07 (-2.43%)
At close: Sep 23, 2025, 3:59 PM
43.69
1.84%
After-hours: Sep 23, 2025, 07:59 PM EDT
WGMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 44.92 | 45.53 | 42.23 | 42.90 | n/a | -2.43% | 609,467 |
| Sep 22, 2025 | 41.67 | 44.31 | 40.78 | 43.97 | n/a | 5.80% | 548,125 |
| Sep 19, 2025 | 40.83 | 42.54 | 40.83 | 41.56 | 41.56 | 1.12% | 422,432 |
| Sep 18, 2025 | 42.31 | 42.31 | 40.82 | 41.10 | 41.10 | -0.12% | 751,525 |
| Sep 17, 2025 | 39.22 | 41.67 | 38.44 | 41.15 | 41.15 | 3.24% | 457,600 |
| Sep 16, 2025 | 38.79 | 39.97 | 37.85 | 39.86 | 39.86 | 2.92% | 386,800 |
| Sep 15, 2025 | 38.26 | 38.83 | 37.29 | 38.73 | 38.73 | 3.78% | 494,039 |
| Sep 12, 2025 | 36.17 | 37.34 | 35.55 | 37.32 | 37.32 | 4.63% | 358,838 |
| Sep 11, 2025 | 35.70 | 36.75 | 34.84 | 35.67 | 35.67 | 0.51% | 538,607 |
| Sep 10, 2025 | 34.01 | 35.64 | 33.52 | 35.49 | 35.49 | 7.12% | 877,400 |
| Sep 9, 2025 | 31.10 | 33.19 | 30.48 | 33.13 | 33.13 | 11.59% | 649,923 |
| Sep 8, 2025 | 29.38 | 30.16 | 28.88 | 29.69 | 29.69 | 0.81% | 317,133 |
| Sep 5, 2025 | 29.86 | 30.20 | 28.35 | 29.45 | 29.45 | 0.96% | 387,491 |
| Sep 4, 2025 | 30.30 | 30.41 | 29.02 | 29.17 | 29.17 | -4.98% | 291,299 |
| Sep 3, 2025 | 32.23 | 32.26 | 30.31 | 30.70 | 30.70 | -2.97% | 634,030 |
| Sep 2, 2025 | 29.71 | 32.14 | 29.22 | 31.64 | 31.64 | 3.33% | 617,709 |
| Aug 29, 2025 | 30.64 | 31.50 | 29.68 | 30.62 | 30.62 | 3.20% | 850,510 |
| Aug 28, 2025 | 29.83 | 30.43 | 29.62 | 29.67 | 29.67 | 1.23% | 255,708 |
| Aug 27, 2025 | 29.39 | 29.82 | 28.90 | 29.31 | 29.31 | -0.27% | 280,600 |
| Aug 26, 2025 | 28.26 | 29.44 | 28.21 | 29.39 | 29.39 | 2.73% | 487,625 |