Valkyrie Bitcoin Miners E... (WGMI)
NASDAQ: WGMI
· Real-Time Price · USD
28.29
1.41 (5.25%)
At close: Aug 22, 2025, 3:59 PM
28.82
1.87%
After-hours: Aug 22, 2025, 07:35 PM EDT
WGMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 26.60 | 27.17 | 26.33 | 26.88 | 26.88 | -1.43% | 390,072 |
| Aug 20, 2025 | 26.58 | 27.31 | 25.15 | 27.27 | 27.27 | 2.52% | 574,611 |
| Aug 19, 2025 | 28.17 | 28.18 | 26.27 | 26.60 | 26.60 | -5.97% | 442,500 |
| Aug 18, 2025 | 27.05 | 28.83 | 26.96 | 28.29 | 28.29 | 5.96% | 551,714 |
| Aug 15, 2025 | 26.88 | 27.21 | 25.81 | 26.70 | 26.70 | -1.00% | 215,900 |
| Aug 14, 2025 | 25.62 | 27.00 | 25.45 | 26.97 | 26.97 | 5.76% | 411,056 |
| Aug 13, 2025 | 25.57 | 26.02 | 25.16 | 25.50 | 25.50 | 0.35% | 199,800 |
| Aug 12, 2025 | 25.12 | 25.56 | 24.89 | 25.41 | 25.41 | 1.40% | 104,517 |
| Aug 11, 2025 | 25.46 | 26.10 | 25.00 | 25.06 | 25.06 | 0.40% | 302,200 |
| Aug 8, 2025 | 25.60 | 25.72 | 24.38 | 24.96 | 24.96 | -1.62% | 312,148 |
| Aug 7, 2025 | 26.16 | 26.55 | 24.78 | 25.37 | 25.37 | -1.40% | 391,108 |
| Aug 6, 2025 | 24.86 | 25.75 | 24.66 | 25.73 | 25.73 | 3.54% | 240,205 |
| Aug 5, 2025 | 24.83 | 24.85 | 24.04 | 24.85 | 24.85 | 0.08% | 445,700 |
| Aug 4, 2025 | 23.81 | 24.85 | 23.52 | 24.83 | 24.83 | 6.02% | 172,300 |
| Aug 1, 2025 | 23.78 | 24.18 | 23.01 | 23.42 | 23.42 | -7.28% | 590,559 |
| Jul 31, 2025 | 25.45 | 26.07 | 25.22 | 25.26 | 25.26 | 2.23% | 361,500 |
| Jul 30, 2025 | 25.17 | 25.42 | 24.21 | 24.71 | 24.71 | -0.80% | 318,165 |
| Jul 29, 2025 | 26.06 | 26.14 | 24.56 | 24.91 | 24.91 | -4.67% | 559,100 |
| Jul 28, 2025 | 26.98 | 26.98 | 25.77 | 26.13 | 26.13 | -1.62% | 325,044 |
| Jul 25, 2025 | 26.68 | 26.80 | 26.02 | 26.56 | 26.56 | -2.03% | 302,700 |