WILLDALE LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 5,447.69 | 5,447.69 | 5,200.65 | 5,200.65 | 5,200.65 | 76,400 |
| 2024-02-20 | 5,495.86 | 5,495.86 | 5,447.69 | 5,447.69 | 5,447.69 | 6,500 |
| 2024-02-19 | 5,500.00 | 5,500.00 | 5,495.86 | 5,495.86 | 5,495.86 | 29,000 |
| 2024-02-16 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 11,000 |
| 2024-02-15 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,400 |
| 2024-02-14 | 5,895.95 | 5,895.95 | 5,500.00 | 5,500.00 | 5,500.00 | 5,100 |
| 2024-02-13 | 5,914.45 | 5,914.45 | 5,895.95 | 5,895.95 | 5,895.95 | 10,500 |
| 2024-02-12 | 5,924.07 | 5,924.07 | 5,914.45 | 5,914.45 | 5,914.45 | 12,700 |
| 2024-02-09 | 5,989.67 | 5,989.67 | 5,924.07 | 5,924.07 | 5,924.07 | 8,100 |
| 2024-02-08 | 5,991.40 | 5,991.40 | 5,989.67 | 5,989.67 | 5,989.67 | 1,500 |
| 2024-02-07 | 6,000.00 | 6,000.00 | 5,991.40 | 5,991.40 | 5,991.40 | 23,600 |
| 2024-02-06 | 5,998.50 | 6,000.00 | 5,998.50 | 6,000.00 | 6,000.00 | 50,400 |
| 2024-02-05 | 5,995.00 | 5,998.50 | 5,995.00 | 5,998.50 | 5,998.50 | 72,100 |
| 2024-02-02 | 5,992.66 | 5,995.00 | 5,992.66 | 5,995.00 | 5,995.00 | 56,100 |
| 2024-02-01 | 5,425.46 | 5,992.66 | 5,425.46 | 5,992.66 | 5,992.66 | 50,500 |
| 2024-01-31 | 5,400.00 | 5,425.46 | 5,400.00 | 5,425.46 | 5,425.46 | 21,600 |
| 2024-01-30 | 5,255.00 | 5,400.00 | 5,255.00 | 5,400.00 | 5,400.00 | 13,200 |
| 2024-01-29 | 5,253.83 | 5,255.00 | 5,253.83 | 5,255.00 | 5,255.00 | 1,100 |
| 2024-01-26 | 5,036.07 | 5,253.83 | 5,036.07 | 5,253.83 | 5,253.83 | 56,100 |
| 2024-01-25 | 5,033.33 | 5,036.07 | 5,033.33 | 5,036.07 | 5,036.07 | 60,400 |
| 2024-01-24 | 4,760.98 | 5,033.33 | 4,760.98 | 5,033.33 | 5,033.33 | 600 |
| 2024-01-23 | 4,600.00 | 4,760.98 | 4,600.00 | 4,760.98 | 4,760.98 | 4,100 |
| 2024-01-22 | 4,609.47 | 4,609.47 | 4,600.00 | 4,600.00 | 4,600.00 | 5,500 |
| 2024-01-19 | 4,600.00 | 4,609.47 | 4,600.00 | 4,609.47 | 4,609.47 | 19,000 |
| 2024-01-18 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600 |
| 2024-01-17 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 5,400 |
| 2024-01-16 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 30,800 |
| 2024-01-15 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 6,600 |
| 2024-01-12 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 12,400 |
| 2024-01-11 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 9,900 |
| 2024-01-10 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 48,300 |
| 2024-01-09 | 4,215.00 | 4,600.00 | 4,215.00 | 4,600.00 | 4,600.00 | 28,900 |
| 2024-01-08 | 4,175.61 | 4,215.00 | 4,175.61 | 4,215.00 | 4,215.00 | 1,300 |
| 2024-01-05 | 4,000.00 | 4,175.61 | 4,000.00 | 4,175.61 | 4,175.61 | 39,300 |
| 2024-01-04 | 3,986.30 | 4,000.00 | 3,986.30 | 4,000.00 | 4,000.00 | 15,900 |
| 2024-01-03 | 4,025.81 | 4,025.81 | 3,986.30 | 3,986.30 | 3,986.30 | 21,900 |
| 2024-01-02 | 4,220.97 | 4,220.97 | 4,025.81 | 4,025.81 | 4,025.81 | 6,200 |
| 2023-12-29 | 4,220.97 | 4,220.97 | 4,220.97 | 4,220.97 | 4,220.97 | 0 |
| 2023-12-28 | 4,144.15 | 4,220.97 | 4,144.15 | 4,220.97 | 4,220.97 | 14,400 |
| 2023-12-27 | 4,344.42 | 4,344.42 | 4,144.15 | 4,144.15 | 4,144.15 | 20,500 |
| 2023-12-21 | 4,085.56 | 4,344.42 | 4,085.56 | 4,344.42 | 4,344.42 | 40,300 |
| 2023-12-20 | 4,085.56 | 4,085.56 | 4,085.56 | 4,085.56 | 4,085.56 | 0 |
| 2023-12-19 | 4,102.27 | 4,102.27 | 4,085.56 | 4,085.56 | 4,085.56 | 5,400 |
| 2023-12-18 | 4,600.00 | 4,600.00 | 4,102.27 | 4,102.27 | 4,102.27 | 8,800 |
| 2023-12-15 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1,000 |
| 2023-12-14 | 4,000.00 | 4,600.00 | 4,000.00 | 4,600.00 | 4,600.00 | 5,200 |
| 2023-12-13 | 3,000.00 | 4,000.00 | 3,000.00 | 4,000.00 | 4,000.00 | 2,000 |
| 2023-12-12 | 2,800.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | 8,000 |
| 2023-12-11 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0 |
| 2023-12-08 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 3,100 |
| 2023-12-07 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0 |
| 2023-12-06 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 12,100 |
| 2023-12-05 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 1,000 |
| 2023-12-04 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 10,300 |
| 2023-12-01 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 1,500 |
| 2023-11-30 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 800 |
| 2023-11-29 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 11,500 |
| 2023-11-28 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 13,700 |
| 2023-11-27 | 2,903.36 | 2,903.36 | 2,800.00 | 2,800.00 | 2,800.00 | 500 |
| 2023-11-24 | 2,800.00 | 2,903.36 | 2,800.00 | 2,903.36 | 2,903.36 | 32,700 |
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.