WILLDALE LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 3.000 | 3.520 | 3.000 | 3.520 | 3.520 | 1,000 |
| 2024-05-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-05-20 | 2.625 | 3.000 | 2.625 | 3.000 | 3.000 | 11,100 |
| 2024-05-17 | 2.636 | 2.636 | 2.625 | 2.625 | 2.625 | 16,400 |
| 2024-05-16 | 3.520 | 3.520 | 2.636 | 2.636 | 2.636 | 1,100 |
| 2024-05-15 | 3.510 | 3.520 | 3.510 | 3.520 | 3.520 | 2,100 |
| 2024-05-14 | 4.000 | 4.000 | 3.510 | 3.510 | 3.510 | 500 |
| 2024-05-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,500 |
| 2024-05-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,700 |
| 2024-05-09 | 5.000 | 5.000 | 4.000 | 4.000 | 4.000 | 18,900 |
| 2024-05-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-05-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 25,700 |
| 2024-05-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3,900 |
| 2024-05-03 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2024-05-02 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 200 |
| 2024-04-30 | 5.314 | 5.314 | 5.020 | 5.020 | 5.020 | 67,000 |
| 2024-04-29 | 5.500 | 5.500 | 5.314 | 5.314 | 5.314 | 4,900 |
| 2024-04-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5,300 |
| 2024-04-25 | 5.020 | 5.500 | 5.020 | 5.500 | 5.500 | 300 |
| 2024-04-24 | 5.006 | 5.020 | 5.006 | 5.020 | 5.020 | 1,400 |
| 2024-04-23 | 4.912 | 5.006 | 4.912 | 5.006 | 5.006 | 8,000 |
| 2024-04-22 | 5.020 | 5.020 | 4.912 | 4.912 | 4.912 | 2,500 |
| 2024-04-19 | 4.383 | 5.020 | 4.383 | 5.020 | 5.020 | 5,000 |
| 2024-04-17 | 4.500 | 4.500 | 4.383 | 4.383 | 4.383 | 400 |
| 2024-04-16 | 4.002 | 4.500 | 4.002 | 4.500 | 4.500 | 800 |
| 2024-04-15 | 4.002 | 4.002 | 4.002 | 4.002 | 4.002 | 0 |
| 2024-04-12 | 4.002 | 4.002 | 4.002 | 4.002 | 4.002 | 0 |
| 2024-04-11 | 4.002 | 4.002 | 4.002 | 4.002 | 4.002 | 0 |
| 2024-04-10 | 4.002 | 4.002 | 4.002 | 4.002 | 4.002 | 0 |
| 2024-04-09 | 4.002 | 4.002 | 4.002 | 4.002 | 4.002 | 0 |
| 2024-04-08 | 4.002 | 4.002 | 4.002 | 4.002 | 4.002 | 0 |
| 2024-04-05 | 10,034.75 | 10,034.75 | 10,000.00 | 10,000.00 | 10,000.00 | 79,300 |
| 2024-04-04 | 11,000.00 | 11,000.00 | 10,034.75 | 10,034.75 | 10,034.75 | 25,900 |
| 2024-04-03 | 9,800.00 | 11,000.00 | 9,800.00 | 11,000.00 | 11,000.00 | 53,400 |
| 2024-04-02 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-03-28 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-03-27 | 9,292.90 | 9,800.00 | 9,292.90 | 9,800.00 | 9,800.00 | 38,400 |
| 2024-03-26 | 9,165.22 | 9,292.90 | 9,165.22 | 9,292.90 | 9,292.90 | 16,900 |
| 2024-03-25 | 7,120.06 | 9,165.22 | 7,120.06 | 9,165.22 | 9,165.22 | 4,600 |
| 2024-03-22 | 6,782.68 | 7,120.06 | 6,782.68 | 7,120.06 | 7,120.06 | 68,300 |
| 2024-03-21 | 5,109.76 | 6,782.68 | 5,109.76 | 6,782.68 | 6,782.68 | 12,700 |
| 2024-03-20 | 5,109.76 | 5,109.76 | 5,109.76 | 5,109.76 | 5,109.76 | 0 |
| 2024-03-19 | 5,045.68 | 5,109.76 | 5,045.68 | 5,109.76 | 5,109.76 | 49,200 |
| 2024-03-18 | 5,000.00 | 5,045.68 | 5,000.00 | 5,045.68 | 5,045.68 | 33,100 |
| 2024-03-15 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 119,100 |
| 2024-03-14 | 4,990.58 | 5,000.00 | 4,990.58 | 5,000.00 | 5,000.00 | 10,800 |
| 2024-03-13 | 4,900.00 | 4,990.58 | 4,900.00 | 4,990.58 | 4,990.58 | 106,200 |
| 2024-03-12 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 400 |
| 2024-03-11 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,800 |
| 2024-03-08 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 66,600 |
| 2024-03-07 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2024-03-06 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,700 |
| 2024-03-05 | 5,174.78 | 5,174.78 | 5,000.00 | 5,000.00 | 5,000.00 | 4,500 |
| 2024-03-04 | 5,176.00 | 5,176.00 | 5,174.78 | 5,174.78 | 5,174.78 | 4,600 |
| 2024-03-01 | 5,480.00 | 5,480.00 | 5,176.00 | 5,176.00 | 5,176.00 | 500 |
| 2024-02-29 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0 |
| 2024-02-28 | 5,480.90 | 5,480.90 | 5,480.00 | 5,480.00 | 5,480.00 | 5,800 |
| 2024-02-27 | 5,372.22 | 5,480.90 | 5,372.22 | 5,480.90 | 5,480.90 | 7,200 |
| 2024-02-26 | 5,300.00 | 5,372.22 | 5,300.00 | 5,372.22 | 5,372.22 | 3,600 |
| 2024-02-23 | 5,200.65 | 5,300.00 | 5,200.65 | 5,300.00 | 5,300.00 | 7,200 |
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.