Get the Stockscreener App
49.37
2.28%
1.0994
After Hours:
49.37
-0.0025
-0.01%
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 April 01, 2025, is $49.37.
- 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 $49.37 now.
- The 52-week high stock price for BWEB is $65.15, representing a 31.96% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for BWEB is $32.43, indicating a -34.32% 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 |
|---|---|---|---|---|---|
| Apr 01, 2025 | $49.37 | $49.37 | $0.00 | 283.0 | +2.28% |
| Mar 31, 2025 | $48.27 | $47.47 | $0.8031 | 5,151.0 | -1.44% |
| Mar 28, 2025 | $50.52 | $48.98 | $1.54 | 1,242.0 | -3.89% |
| Mar 27, 2025 | $51.26 | $50.96 | $0.2961 | 756.0 | -1.29% |
| Mar 26, 2025 | $51.63 | $51.49 | $0.1413 | 768.0 | -3.38% |
| Mar 25, 2025 | $53.44 | $53.44 | $0.00 | 275.0 | -0.31% |
| Mar 24, 2025 | $53.61 | $53.03 | $0.5785 | 601.0 | +4.18% |
| Mar 21, 2025 | $51.46 | $50.82 | $0.6392 | 581.0 | +0.86% |
| Mar 20, 2025 | $51.02 | $51.02 | $0.00 | 124.0 | -0.08% |
| Mar 19, 2025 | $51.06 | $50.48 | $0.5806 | 2,613.0 | +3.01% |
| Mar 18, 2025 | $49.57 | $49.57 | $0.00 | 33.00 | -2.47% |
| Mar 17, 2025 | $50.83 | $49.98 | $0.8454 | 2,022.0 | +1.24% |
| Mar 14, 2025 | $50.20 | $50.02 | $0.18 | 1,008.0 | +3.18% |
| Mar 13, 2025 | $48.66 | $48.66 | $0.00 | 100.0 | -3.74% |
| Mar 12, 2025 | $50.55 | $50.04 | $0.507 | 141.0 | +1.55% |
| Mar 11, 2025 | $49.77 | $49.12 | $0.6539 | 213.0 | +1.12% |
| Mar 10, 2025 | $51.11 | $49.22 | $1.89 | 1,860.0 | -7.27% |
| Mar 07, 2025 | $53.09 | $53.08 | $0.007 | 270.0 | +0.13% |
| Mar 06, 2025 | $54.81 | $53.01 | $1.80 | 1,554.0 | -4.58% |
| Mar 05, 2025 | $55.56 | $55.56 | $0.00 | 370.0 | +2.98% |
| Mar 04, 2025 | $53.95 | $53.95 | $0.00 | 28.00 | -0.69% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $49.37 | $49.37 | $0.00 | 283.0 | +0.00% |
| Mar, 2025 | $57.62 | $47.47 | $10.15 | 21,813.0 | -11.97% |
| Feb, 2025 | $63.16 | $54.00 | $9.16 | 19,670.0 | -7.48% |
| 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% |
0.23%
0.90%
Cap:
|
Volume (24h):