STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Woori Financial Group Inc. (WF)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

30.56

+0.12

(+0.39%)

At close: 04:00PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	30.39	30.75	30.28	30.56	30.56	27,800
Apr 24, 2024	30.82	30.82	30.43	30.44	30.44	36,300
Apr 23, 2024	31.08	31.19	30.98	31.16	31.16	49,000
Apr 22, 2024	30.47	30.98	30.47	30.85	30.85	66,700
Apr 19, 2024	29.59	29.89	29.59	29.69	29.69	27,700
Apr 18, 2024	29.34	29.66	29.07	29.36	29.36	43,800
Apr 17, 2024	28.89	29.07	28.49	28.84	28.84	41,800
Apr 16, 2024	29.04	29.10	28.81	28.84	28.84	68,800
Apr 15, 2024	29.64	29.99	29.10	29.20	29.20	37,700
Apr 12, 2024	29.33	29.51	28.90	29.02	29.02	49,100
Apr 11, 2024	30.58	30.58	30.11	30.36	30.36	27,700
Apr 10, 2024	31.00	31.00	30.07	30.32	30.32	35,700
Apr 09, 2024	31.38	31.47	30.78	31.47	31.47	67,600
Apr 08, 2024	31.51	31.78	31.25	31.47	31.47	99,000
Apr 05, 2024	31.38	31.69	31.04	31.61	31.61	77,300
Apr 04, 2024	31.41	31.77	31.07	31.17	31.17	42,600
Apr 03, 2024	31.51	31.51	30.66	31.04	31.04	82,300
Apr 02, 2024	31.23	31.60	31.20	31.40	31.40	45,000
Apr 01, 2024	31.68	32.10	31.19	31.23	31.23	83,200
Mar 28, 2024	32.31	32.58	32.17	32.43	32.43	40,100
Mar 28, 2024	1.434 Dividend
Mar 27, 2024	33.89	33.89	33.26	33.46	32.03	46,200
Mar 26, 2024	34.50	34.93	34.18	34.18	32.72	55,100
Mar 25, 2024	34.74	34.96	34.51	34.72	33.23	48,400
Mar 22, 2024	35.56	35.92	34.50	34.57	33.09	50,900
Mar 21, 2024	35.99	36.17	34.88	35.50	33.98	87,900
Mar 20, 2024	34.33	34.87	34.18	34.87	33.38	34,100
Mar 19, 2024	35.00	35.11	34.21	34.50	33.02	33,100
Mar 18, 2024	35.39	35.42	35.00	35.12	33.61	17,100
Mar 15, 2024	35.46	35.95	35.27	35.74	34.21	30,400
Mar 14, 2024	35.00	35.92	35.00	35.30	33.79	35,800
Mar 13, 2024	34.16	34.74	34.06	34.68	33.19	33,000
Mar 12, 2024	33.70	33.89	33.48	33.65	32.21	27,800
Mar 11, 2024	33.28	33.66	33.28	33.53	32.09	19,300
Mar 08, 2024	33.41	33.71	33.37	33.49	32.05	27,600
Mar 07, 2024	33.00	33.83	33.00	33.81	32.36	30,400
Mar 06, 2024	33.24	33.57	33.01	33.15	31.73	75,700
Mar 05, 2024	32.92	33.38	32.75	33.00	31.59	80,000
Mar 04, 2024	33.82	34.30	33.67	33.90	32.45	70,600
Mar 01, 2024	33.72	34.28	33.72	33.97	32.51	34,700
Feb 29, 2024	33.80	34.21	33.50	33.99	32.53	52,200
Feb 28, 2024	32.51	33.60	32.20	33.12	31.70	43,500
Feb 28, 2024	1.447 Dividend
Feb 27, 2024	33.72	34.01	33.55	34.01	31.17	40,200
Feb 26, 2024	33.34	33.66	32.97	33.09	30.32	35,900
Feb 23, 2024	33.93	34.13	33.63	34.02	31.18	25,200
Feb 22, 2024	33.62	33.80	33.51	33.78	30.96	20,200
Feb 21, 2024	33.33	33.61	33.24	33.58	30.77	25,900
Feb 20, 2024	33.05	33.32	33.02	33.27	30.49	25,800
Feb 16, 2024	33.02	33.27	32.94	33.22	30.44	40,100
Feb 15, 2024	31.75	32.37	31.75	32.37	29.66	32,600
Feb 14, 2024	31.39	31.61	31.33	31.60	28.96	33,800
Feb 13, 2024	32.72	32.76	31.14	31.39	28.77	83,700
Feb 12, 2024	33.17	33.74	33.17	33.60	30.79	18,800
Feb 09, 2024	32.81	33.42	32.66	33.42	30.63	32,500
Feb 08, 2024	33.08	33.08	32.48	32.80	30.06	29,700
Feb 07, 2024	32.85	32.85	31.92	32.74	30.00	81,300
Feb 06, 2024	32.94	32.94	30.89	31.39	28.77	104,300
Feb 05, 2024	33.02	33.58	33.00	33.30	30.52	87,700
Feb 02, 2024	32.94	33.06	32.71	32.97	30.21	36,500
Feb 01, 2024	32.19	32.69	32.00	32.60	29.88	35,200
Jan 31, 2024	31.31	31.47	30.94	31.01	28.42	63,700
Jan 30, 2024	30.42	30.72	30.42	30.72	28.15	42,800
Jan 29, 2024	30.33	30.60	30.16	30.42	27.88	29,500
Jan 26, 2024	29.72	29.81	29.62	29.77	27.28	53,500
Jan 25, 2024	29.40	29.56	29.22	29.55	27.08	38,400
Jan 24, 2024	29.45	29.52	29.18	29.44	26.98	61,100
Jan 23, 2024	28.73	28.80	28.54	28.64	26.25	47,500
Jan 22, 2024	28.54	28.72	28.34	28.68	26.28	58,900
Jan 19, 2024	28.53	28.97	28.37	28.97	26.55	43,100
Jan 18, 2024	28.15	28.49	28.14	28.46	26.08	61,300
Jan 17, 2024	27.71	28.37	27.60	28.15	25.80	188,800
Jan 16, 2024	28.75	28.95	28.05	28.25	25.89	200,600
Jan 12, 2024	28.77	28.93	28.53	28.75	26.35	29,800
Jan 11, 2024	28.59	28.59	28.10	28.44	26.06	43,800
Jan 10, 2024	28.45	28.49	28.35	28.49	26.11	33,700
Jan 09, 2024	28.74	28.74	28.36	28.37	26.00	33,100
Jan 08, 2024	28.80	28.98	28.64	28.95	26.53	44,400
Jan 05, 2024	28.73	29.00	28.57	28.72	26.32	35,100
Jan 04, 2024	28.96	29.05	28.53	28.73	26.33	51,600
Jan 03, 2024	29.06	29.29	28.93	29.25	26.81	40,900
Jan 02, 2024	29.89	29.95	29.23	29.39	26.93	68,500
Dec 29, 2023	30.70	30.70	30.01	30.22	27.69	25,600
Dec 28, 2023	30.19	30.71	30.19	30.63	28.07	26,800
Dec 27, 2023	30.47	30.47	30.04	30.15	27.63	20,200
Dec 26, 2023	30.52	30.61	30.18	30.47	27.92	14,900
Dec 22, 2023	30.22	30.44	30.20	30.44	27.90	34,900
Dec 21, 2023	30.14	30.25	29.88	30.08	27.57	27,900
Dec 20, 2023	30.19	30.32	29.67	29.87	27.37	40,700
Dec 19, 2023	29.93	30.30	29.89	30.29	27.76	35,400
Dec 18, 2023	29.83	29.96	29.69	29.96	27.46	15,900
Dec 15, 2023	30.07	30.11	29.81	29.95	27.45	39,800
Dec 14, 2023	30.21	30.64	30.21	30.56	28.01	27,100
Dec 13, 2023	29.43	30.46	29.37	30.46	27.91	26,900
Dec 12, 2023	29.57	29.57	29.30	29.41	26.95	27,500
Dec 11, 2023	29.32	29.41	29.16	29.32	26.87	21,800
Dec 08, 2023	29.16	29.46	29.15	29.41	26.95	24,500
Dec 07, 2023	29.28	29.28	29.00	29.19	26.75	31,600
Dec 06, 2023	29.58	29.58	29.10	29.28	26.83	52,700
Dec 05, 2023	29.69	29.79	29.52	29.79	27.30	25,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7319-0.0004(-0.05%)

CRUDE OIL84.26+0.69(+0.83%)

Bitcoin CAD87,839.78+380.37(+0.43%)

STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Woori Financial Group Inc. (WF)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7319
-0.0004(-0.05%)

CRUDE OIL
84.26
+0.69(+0.83%)

Bitcoin CAD
87,839.78
+380.37(+0.43%)