WILLDALE LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-08-15 | 3.300 | 3.600 | 3.300 | 3.600 | 3.600 | 18,800 |
| 2024-08-14 | 3.322 | 3.322 | 3.300 | 3.300 | 3.300 | 72,000 |
| 2024-08-09 | 3.600 | 3.600 | 3.322 | 3.322 | 3.322 | 58,100 |
| 2024-08-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3,800 |
| 2024-08-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 7,100 |
| 2024-08-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 11,100 |
| 2024-08-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 12,200 |
| 2024-08-02 | 3.628 | 3.628 | 3.600 | 3.600 | 3.600 | 22,400 |
| 2024-08-01 | 4.000 | 4.000 | 3.628 | 3.628 | 3.628 | 556,200 |
| 2024-07-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 441,300 |
| 2024-07-30 | 3.994 | 4.000 | 3.994 | 4.000 | 4.000 | 51,500 |
| 2024-07-29 | 4.016 | 4.016 | 3.994 | 3.994 | 3.994 | 246,000 |
| 2024-07-26 | 4.006 | 4.016 | 4.006 | 4.016 | 4.016 | 16,900 |
| 2024-07-25 | 4.010 | 4.010 | 4.006 | 4.006 | 4.006 | 47,200 |
| 2024-07-24 | 4.000 | 4.010 | 4.000 | 4.010 | 4.010 | 56,700 |
| 2024-07-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 253,200 |
| 2024-07-22 | 3.946 | 4.000 | 3.946 | 4.000 | 4.000 | 743,700 |
| 2024-07-19 | 3.910 | 3.946 | 3.910 | 3.946 | 3.946 | 179,800 |
| 2024-07-18 | 3.909 | 3.910 | 3.909 | 3.910 | 3.910 | 1,700 |
| 2024-07-17 | 3.926 | 3.926 | 3.909 | 3.909 | 3.909 | 17,100 |
| 2024-07-16 | 3.738 | 3.926 | 3.738 | 3.926 | 3.926 | 12,000 |
| 2024-07-15 | 3.950 | 3.950 | 3.738 | 3.738 | 3.738 | 3,700 |
| 2024-07-12 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 32,600 |
| 2024-07-11 | 3.951 | 3.951 | 3.950 | 3.950 | 3.950 | 9,000 |
| 2024-07-10 | 3.997 | 3.997 | 3.951 | 3.951 | 3.951 | 9,400 |
| 2024-07-09 | 3.973 | 3.997 | 3.973 | 3.997 | 3.997 | 90,000 |
| 2024-07-08 | 3.986 | 3.986 | 3.973 | 3.973 | 3.973 | 20,500 |
| 2024-07-05 | 3.857 | 3.986 | 3.857 | 3.986 | 3.986 | 55,500 |
| 2024-07-04 | 3.939 | 3.939 | 3.857 | 3.857 | 3.857 | 95,300 |
| 2024-07-03 | 3.965 | 3.965 | 3.939 | 3.939 | 3.939 | 36,000 |
| 2024-07-02 | 3.961 | 3.965 | 3.961 | 3.965 | 3.965 | 29,900 |
| 2024-07-01 | 4.000 | 4.000 | 3.961 | 3.961 | 3.961 | 43,100 |
| 2024-06-28 | 3.729 | 4.000 | 3.729 | 4.000 | 4.000 | 63,000 |
| 2024-06-27 | 3.989 | 3.989 | 3.729 | 3.729 | 3.729 | 553,600 |
| 2024-06-26 | 3.702 | 3.989 | 3.702 | 3.989 | 3.989 | 26,500 |
| 2024-06-25 | 4.000 | 4.000 | 3.702 | 3.702 | 3.702 | 412,400 |
| 2024-06-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,200 |
| 2024-06-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 51,200 |
| 2024-06-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 20,900 |
| 2024-06-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 30,500 |
| 2024-06-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 102,000 |
| 2024-06-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 17,900 |
| 2024-06-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 11,200 |
| 2024-06-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,100 |
| 2024-06-12 | 4.500 | 4.500 | 4.000 | 4.000 | 4.000 | 304,000 |
| 2024-06-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-06-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 7,200 |
| 2024-06-07 | 4.046 | 4.500 | 4.046 | 4.500 | 4.500 | 7,400 |
| 2024-06-06 | 3.800 | 4.046 | 3.800 | 4.046 | 4.046 | 138,200 |
| 2024-06-05 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 217,200 |
| 2024-06-04 | 3.877 | 4.000 | 3.877 | 4.000 | 4.000 | 9,800 |
| 2024-06-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,700 |
| 2024-05-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,300 |
| 2024-05-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,400 |
| 2024-05-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,500 |
| 2024-05-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 79,100 |
| 2024-05-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-05-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-05-23 | 3.520 | 4.000 | 3.520 | 4.000 | 4.000 | 213,800 |
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.