Get the Stockscreener App
61.53
2.22%
1.3354
After Hours:
61.23
-0.30
-0.49%
Bitwise Web 3 Etf Stock (BWEB) Price History
The historical daily chart and data for Bitwise Web 3 Etf stock (BWEB), show that the latest closing stock price as of February 07, 2025, is $61.53.
- Bitwise Web 3 Etf all-time high stock price is $65.15, occurred on December 05, 2024.
- The lowest Bitwise Web 3 Etf stock price recorded was $0.00 on May 07, 2024. Since then, Bitwise Web 3 Etf's stock price has risen over to $61.53 now.
- The 52-week high stock price for BWEB is $65.15, representing a 5.88% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for BWEB is $32.43, indicating a -47.29% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about BWEB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $61.92 | $61.40 | $0.52 | 1,207.0 | +2.22% |
| Feb 06, 2025 | $60.41 | $60.12 | $0.2964 | 2,476.0 | -1.68% |
| Feb 05, 2025 | $61.22 | $61.22 | $0.00 | 353.0 | +0.64% |
| Feb 04, 2025 | $60.83 | $60.50 | $0.3284 | 710.0 | +1.10% |
| Feb 03, 2025 | $60.17 | $58.16 | $2.01 | 1,163.0 | -0.74% |
| Jan 31, 2025 | $62.14 | $60.62 | $1.52 | 690.0 | -1.22% |
| Jan 30, 2025 | $61.36 | $61.36 | $0.00 | 382.0 | +2.16% |
| Jan 29, 2025 | $60.07 | $59.82 | $0.2456 | 220.0 | +0.75% |
| Jan 28, 2025 | $59.62 | $59.33 | $0.2867 | 342.0 | +2.62% |
| Jan 27, 2025 | $58.56 | $58.09 | $0.4672 | 928.0 | -4.59% |
| Jan 24, 2025 | $61.23 | $60.89 | $0.3359 | 575.0 | +0.45% |
| Jan 23, 2025 | $60.61 | $59.74 | $0.8744 | 1,713.0 | -0.00% |
| Jan 22, 2025 | $60.62 | $60.50 | $0.1195 | 233.0 | +0.92% |
| Jan 21, 2025 | $60.39 | $60.06 | $0.3287 | 772.0 | +0.98% |
| Jan 17, 2025 | $60.20 | $59.48 | $0.7188 | 1,056.0 | +1.58% |
| Jan 16, 2025 | $58.56 | $58.56 | $0.00 | 416.0 | +0.78% |
| Jan 15, 2025 | $58.19 | $57.59 | $0.60 | 2,015.0 | +3.41% |
| Jan 14, 2025 | $56.18 | $56.18 | $0.00 | 234.0 | +0.86% |
| Jan 13, 2025 | $55.71 | $54.90 | $0.81 | 1,191.0 | -1.12% |
| Jan 10, 2025 | $56.33 | $56.11 | $0.2201 | 431.0 | -2.00% |
| Jan 08, 2025 | $57.48 | $57.48 | $0.00 | 119.0 | -0.61% |
Bitwise Web 3 Etf Stock (BWEB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bitwise Web 3 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BWEB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bitwise Web 3 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bitwise Web 3 Etf Stock (BWEB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $61.92 | $58.16 | $3.76 | 7,116.0 | +1.50% |
| Jan, 2025 | $62.14 | $54.90 | $7.24 | 12,625.0 | +9.35% |
Bitwise Web 3 Etf Stock (BWEB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $65.15 | $56.09 | $9.06 | 31,979.0 | -5.34% |
| Nov, 2024 | $59.99 | $47.54 | $12.45 | 28,742.0 | +23.12% |
| Oct, 2024 | $50.34 | $45.27 | $5.07 | 6,716.0 | +3.39% |
| Sep, 2024 | $47.32 | $41.10 | $6.22 | 4,382.0 | +4.93% |
| Aug, 2024 | $45.88 | $32.43 | $13.45 | 16,213.0 | +0.57% |
| Jul, 2024 | $48.47 | $43.27 | $5.20 | 4,943.0 | -0.67% |
| Jun, 2024 | $45.10 | $42.30 | $2.80 | 4,694.0 | +5.47% |
| May, 2024 | $43.94 | $40.76 | $3.18 | 8,552.0 | +1.41% |
| Apr, 2024 | $47.09 | $41.52 | $5.57 | 28,393.0 | -12.04% |
| Mar, 2024 | $49.79 | $44.18 | $5.61 | 29,828.0 | +2.40% |
| Feb, 2024 | $47.63 | $40.08 | $7.55 | 17,780.0 | +15.71% |
| Jan, 2024 | $43.65 | $38.34 | $5.31 | 26,998.0 | -8.46% |
Bitwise Web 3 Etf Stock (BWEB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.16 | $37.89 | $8.27 | 17,029.0 | +17.97% |
| Nov, 2023 | $37.22 | $30.30 | $6.92 | 3,846.0 | +23.18% |
| Oct, 2023 | $31.44 | $29.33 | $2.10 | 555.0 | +0.00% |
0.65%
Cap:
|
Volume (24h):