WILLDALE LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5.233 | 5.233 | 5.233 | 5.233 | 5.233 | 0 |
| 2026-10-14 | 5.233 | 5.233 | 5.233 | 5.233 | 5.233 | 0 |
| 2026-10-13 | 5.233 | 5.233 | 5.233 | 5.233 | 5.233 | 0 |
| 2026-10-12 | 5.955 | 5.955 | 5.233 | 5.233 | 5.233 | 22,000 |
| 2026-10-09 | 5.920 | 5.955 | 5.920 | 5.955 | 5.955 | 6,100 |
| 2026-10-08 | 5.900 | 5.920 | 5.900 | 5.920 | 5.920 | 10,000 |
| 2026-10-07 | 5.923 | 5.923 | 5.900 | 5.900 | 5.900 | 31,000 |
| 2026-10-06 | 6.303 | 6.303 | 5.923 | 5.923 | 5.923 | 15,700 |
| 2026-10-05 | 6.303 | 6.303 | 6.303 | 6.303 | 6.303 | 0 |
| 2026-10-02 | 6.300 | 6.303 | 6.300 | 6.303 | 6.303 | 29,300 |
| 2026-10-01 | 6.205 | 6.300 | 6.205 | 6.300 | 6.300 | 39,300 |
| 2026-09-30 | 6.305 | 6.305 | 6.205 | 6.205 | 6.205 | 467,700 |
| 2026-09-29 | 6.305 | 6.305 | 6.305 | 6.305 | 6.305 | 0 |
| 2026-09-28 | 7.150 | 7.150 | 6.305 | 6.305 | 6.305 | 55,900 |
| 2026-09-25 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-09-24 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-09-23 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-09-22 | 7.010 | 7.150 | 7.010 | 7.150 | 7.150 | 7,500 |
| 2026-09-21 | 6.541 | 7.010 | 6.541 | 7.010 | 7.010 | 88,500 |
| 2026-09-18 | 6.541 | 6.541 | 6.541 | 6.541 | 6.541 | 0 |
| 2026-09-17 | 6.538 | 6.541 | 6.538 | 6.541 | 6.541 | 1,500 |
| 2026-09-16 | 6.538 | 6.538 | 6.538 | 6.538 | 6.538 | 0 |
| 2026-09-14 | 7.200 | 7.200 | 6.538 | 6.538 | 6.538 | 6,800 |
| 2026-09-11 | 7.040 | 7.200 | 7.040 | 7.200 | 7.200 | 7,900 |
| 2026-09-10 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2026-09-09 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2026-09-08 | 7.020 | 7.040 | 7.020 | 7.040 | 7.040 | 1,500 |
| 2026-09-07 | 7.142 | 7.142 | 7.020 | 7.020 | 7.020 | 300 |
| 2026-09-04 | 7.060 | 7.142 | 7.060 | 7.142 | 7.142 | 2,500 |
| 2026-09-03 | 7.039 | 7.060 | 7.039 | 7.060 | 7.060 | 44,500 |
| 2026-09-02 | 7.014 | 7.039 | 7.014 | 7.039 | 7.039 | 1,600 |
| 2026-09-01 | 7.000 | 7.014 | 7.000 | 7.014 | 7.014 | 5,000 |
| 2026-08-31 | 7.700 | 7.700 | 7.000 | 7.000 | 7.000 | 19,700 |
| 2026-08-28 | 7.287 | 7.700 | 7.287 | 7.700 | 7.700 | 7,700 |
| 2026-08-27 | 7.020 | 7.287 | 7.020 | 7.287 | 7.287 | 37,600 |
| 2026-08-26 | 6.639 | 7.020 | 6.639 | 7.020 | 7.020 | 43,200 |
| 2026-08-25 | 6.639 | 6.639 | 6.639 | 6.639 | 6.639 | 0 |
| 2026-08-24 | 6.639 | 6.639 | 6.639 | 6.639 | 6.639 | 0 |
| 2026-08-21 | 6.639 | 6.639 | 6.639 | 6.639 | 6.639 | 0 |
| 2026-08-20 | 5.800 | 6.639 | 5.800 | 6.639 | 6.639 | 6,500 |
| 2026-08-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2026-08-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 9,000 |
| 2026-08-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2026-08-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2026-08-13 | 5.098 | 5.800 | 5.098 | 5.800 | 5.800 | 5,000 |
| 2026-08-12 | 5.098 | 5.098 | 5.098 | 5.098 | 5.098 | 0 |
| 2026-08-07 | 5.098 | 5.098 | 5.098 | 5.098 | 5.098 | 0 |
| 2026-08-06 | 5.098 | 5.098 | 5.098 | 5.098 | 5.098 | 0 |
| 2026-08-05 | 4.900 | 5.098 | 4.900 | 5.098 | 5.098 | 2,739,900 |
| 2026-08-04 | 5.100 | 5.100 | 4.900 | 4.900 | 4.900 | 500 |
| 2026-08-03 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 800,000 |
| 2026-07-31 | 5.237 | 5.237 | 5.000 | 5.000 | 5.000 | 1,400 |
| 2026-07-30 | 5.770 | 5.770 | 5.237 | 5.237 | 5.237 | 190,000 |
| 2026-07-29 | 6.000 | 6.000 | 5.770 | 5.770 | 5.770 | 8,700 |
| 2026-07-28 | 6.140 | 6.140 | 6.000 | 6.000 | 6.000 | 46,600 |
| 2026-07-27 | 6.100 | 6.140 | 6.100 | 6.140 | 6.140 | 2,600 |
| 2026-07-24 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 9,000 |
| 2026-07-23 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2026-07-22 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 72,000 |
| 2026-07-21 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 16,000 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.