Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

U.s. Global Tec (WAR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 31.65 32.05 31.60 31.83 5,943
9th Jul 2026 (Thu) 32.10 32.25 32.10 32.25 17
8th Jul 2026 (Wed) 31.60 31.64 31.60 31.7268 651
7th Jul 2026 (Tue) 31.88 31.98 31.84 31.98 316
6th Jul 2026 (Mon) 33.64 33.64 33.19 33.28 2,947
3rd Jul 2026 (Fri) 32.91 32.91 32.74 32.74 0
2nd Jul 2026 (Thu) 32.91 32.96 32.47 32.74 2,003
1st Jul 2026 (Wed) 33.75 34.30 33.61 33.61 855
30th Jun 2026 (Tue) 34.49 34.49 34.47 34.48 137
29th Jun 2026 (Mon) 32.27 33.22 32.10 33.22 991
26th Jun 2026 (Fri) 31.59 31.67 31.59 31.75 16
25th Jun 2026 (Thu) 31.70 32.14 31.70 32.14 1,400
24th Jun 2026 (Wed) 31.62 31.62 31.27 31.69 3
23rd Jun 2026 (Tue) 32.91 32.91 32.20 32.28 345
22nd Jun 2026 (Mon) 33.42 33.77 33.36 33.88 1,500
19th Jun 2026 (Fri) 33.07 33.73 33.07 33.73 122
18th Jun 2026 (Thu) 33.07 33.73 33.07 33.73 122
17th Jun 2026 (Wed) 33.10 33.61 32.71 32.71 29
16th Jun 2026 (Tue) 33.30 33.30 32.87 32.71 329
15th Jun 2026 (Mon) 33.86 33.86 33.86 33.91 76
12th Jun 2026 (Fri) 32.53 33.06 32.53 33.06 5
11th Jun 2026 (Thu) 32.53 33.32 32.18 33.54 215
10th Jun 2026 (Wed) 31.81 31.81 31.29 31.29 236
9th Jun 2026 (Tue) 33.60 33.60 31.09 32.50 160
8th Jun 2026 (Mon) 33.41 33.41 33.06 33.18 562
5th Jun 2026 (Fri) 33.59 33.59 32.34 32.76 762
4th Jun 2026 (Thu) 35.03 35.09 35.03 35.11 824
3rd Jun 2026 (Wed) 35.54 35.54 35.23 35.33 1,169
2nd Jun 2026 (Tue) 35.79 36.08 35.70 36.02 1,453
1st Jun 2026 (Mon) 34.68 34.93 34.63 35.04 811
29th May 2026 (Fri) 35.50 35.50 34.65 35.45 348
28th May 2026 (Thu) 35.88 35.92 35.56 35.62 8,098
27th May 2026 (Wed) 33.63 34.06 33.50 33.9819 888
26th May 2026 (Tue) 33.99 34.54 33.99 34.41 2,237
25th May 2026 (Mon) 32.95 33.08 32.77 32.95 4,219
22nd May 2026 (Fri) 32.95 33.08 32.77 32.95 4,219
21st May 2026 (Thu) 32.27 32.49 32.16 32.49 1,361
20th May 2026 (Wed) 30.87 31.54 30.87 31.57 9,387
19th May 2026 (Tue) 29.38 30.72 29.35 30.33 1,639
18th May 2026 (Mon) 30.16 30.16 29.46 30.01 1,095
15th May 2026 (Fri) 30.30 30.88 30.30 30.67 465
14th May 2026 (Thu) 31.64 31.64 31.38 31.49 8,396
13th May 2026 (Wed) 31.69 31.79 31.35 31.59 3,150
12th May 2026 (Tue) 31.01 31.68 30.31 31.32 5,302
11th May 2026 (Mon) 32.03 32.05 31.95 31.94 891
FTSE 100 Latest
Value10,497.29
Change24.84