WILLDALE LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 5,900 |
| 2023-11-22 | 2,621.31 | 2,800.00 | 2,621.31 | 2,800.00 | 2,800.00 | 2,500 |
| 2023-11-21 | 2,621.31 | 2,621.31 | 2,621.31 | 2,621.31 | 2,621.31 | 0 |
| 2023-11-20 | 2,800.00 | 2,800.00 | 2,621.31 | 2,621.31 | 2,621.31 | 41,300 |
| 2023-11-17 | 2,600.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | 1,100 |
| 2023-11-16 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 300 |
| 2023-11-15 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 400 |
| 2023-11-14 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 1,200 |
| 2023-11-13 | 2,517.14 | 2,600.00 | 2,517.14 | 2,600.00 | 2,600.00 | 1,700 |
| 2023-11-10 | 2,680.00 | 2,680.00 | 2,517.14 | 2,517.14 | 2,517.14 | 2,100 |
| 2023-11-09 | 2,600.28 | 2,680.00 | 2,600.28 | 2,680.00 | 2,680.00 | 12,700 |
| 2023-11-08 | 2,680.00 | 2,680.00 | 2,600.00 | 2,600.00 | 2,600.00 | 10,600 |
| 2023-11-07 | 2,400.00 | 2,680.00 | 2,400.00 | 2,680.00 | 2,680.00 | 300 |
| 2023-11-06 | 2,371.57 | 2,400.00 | 2,371.57 | 2,400.00 | 2,400.00 | 10,400 |
| 2023-11-03 | 2,260.40 | 2,371.57 | 2,260.40 | 2,371.57 | 2,371.57 | 10,200 |
| 2023-11-02 | 2,260.40 | 2,260.40 | 2,260.40 | 2,260.40 | 2,260.40 | 0 |
| 2023-11-01 | 2,160.00 | 2,260.40 | 2,160.00 | 2,260.40 | 2,260.40 | 40,500 |
| 2023-10-31 | 2,096.09 | 2,160.00 | 2,096.09 | 2,160.00 | 2,160.00 | 1,500 |
| 2023-10-30 | 2,070.00 | 2,096.09 | 2,070.00 | 2,096.09 | 2,096.09 | 4,600 |
| 2023-10-27 | 1,800.00 | 2,070.00 | 1,800.00 | 2,070.00 | 2,070.00 | 3,000 |
| 2023-10-26 | 1,614.08 | 1,800.00 | 1,614.08 | 1,800.00 | 1,800.00 | 18,200 |
| 2023-10-25 | 1,614.08 | 1,614.08 | 1,614.08 | 1,614.08 | 1,614.08 | 0 |
| 2023-10-24 | 1,454.47 | 1,614.08 | 1,454.47 | 1,614.08 | 1,614.08 | 20,600 |
| 2023-10-23 | 1,440.00 | 1,454.47 | 1,440.00 | 1,454.47 | 1,454.47 | 207,800 |
| 2023-10-20 | 1,265.00 | 1,440.00 | 1,265.00 | 1,440.00 | 1,440.00 | 1,700 |
| 2023-10-19 | 1,260.00 | 1,265.00 | 1,260.00 | 1,265.00 | 1,265.00 | 9,600 |
| 2023-10-18 | 1,100.00 | 1,260.00 | 1,100.00 | 1,260.00 | 1,260.00 | 19,500 |
| 2023-10-17 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2,200 |
| 2023-10-16 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 14,000 |
| 2023-10-13 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 48,100 |
| 2023-10-12 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,800 |
| 2023-10-11 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 500 |
| 2023-10-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-10-09 | 1,010.96 | 1,010.96 | 1,000.00 | 1,000.00 | 1,000.00 | 7,400 |
| 2023-10-06 | 1,000.00 | 1,010.96 | 1,000.00 | 1,010.96 | 1,010.96 | 116,800 |
| 2023-10-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 51,000 |
| 2023-10-04 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 46,000 |
| 2023-10-03 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 31,700 |
| 2023-10-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 189,700 |
| 2023-09-29 | 904.00 | 1,000.00 | 904.00 | 1,000.00 | 1,000.00 | 41,000 |
| 2023-09-28 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | 10,000 |
| 2023-09-27 | 786.28 | 904.00 | 786.28 | 904.00 | 904.00 | 2,500 |
| 2023-09-26 | 786.28 | 786.28 | 786.28 | 786.28 | 786.28 | 0 |
| 2023-09-25 | 786.28 | 786.28 | 786.28 | 786.28 | 786.28 | 0 |
| 2023-09-22 | 786.28 | 786.28 | 786.28 | 786.28 | 786.28 | 0 |
| 2023-09-21 | 1,050.00 | 1,050.00 | 786.28 | 786.28 | 786.28 | 7,800 |
| 2023-09-20 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2023-09-19 | 920.00 | 1,050.00 | 920.00 | 1,050.00 | 1,050.00 | 100,000 |
| 2023-09-18 | 805.00 | 920.00 | 805.00 | 920.00 | 920.00 | 1,000 |
| 2023-09-15 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2023-09-14 | 700.00 | 805.00 | 700.00 | 805.00 | 805.00 | 6,800 |
| 2023-09-13 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2023-09-12 | 625.00 | 700.00 | 625.00 | 700.00 | 700.00 | 10,700 |
| 2023-09-11 | 550.00 | 625.00 | 550.00 | 625.00 | 625.00 | 2,000 |
| 2023-09-08 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2023-09-07 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2023-09-06 | 335.44 | 550.00 | 335.44 | 550.00 | 550.00 | 11,900 |
| 2023-09-05 | 335.44 | 335.44 | 335.44 | 335.44 | 335.44 | 0 |
| 2023-09-04 | 335.44 | 335.44 | 335.44 | 335.44 | 335.44 | 0 |
| 2023-09-01 | 335.44 | 335.44 | 335.44 | 335.44 | 335.44 | 0 |
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.