WILLDALE LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 1,000.00 | 1,000.00 | 335.44 | 335.44 | 335.44 | 23,700 |
| 2023-08-30 | 1,618.13 | 1,618.13 | 1,000.00 | 1,000.00 | 1,000.00 | 11,600 |
| 2023-08-29 | 1,616.74 | 1,618.13 | 1,616.74 | 1,618.13 | 1,618.13 | 22,400 |
| 2023-08-28 | 1,780.00 | 1,780.00 | 1,616.74 | 1,616.74 | 1,616.74 | 8,900 |
| 2023-08-25 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0 |
| 2023-08-24 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0 |
| 2023-08-22 | 1,800.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | 23,300 |
| 2023-08-21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 31,300 |
| 2023-08-18 | 1,677.50 | 1,800.00 | 1,677.50 | 1,800.00 | 1,800.00 | 10,500 |
| 2023-08-17 | 1,825.00 | 1,825.00 | 1,677.50 | 1,677.50 | 1,677.50 | 800 |
| 2023-08-16 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0 |
| 2023-08-11 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0 |
| 2023-08-10 | 1,785.00 | 1,825.00 | 1,785.00 | 1,825.00 | 1,825.00 | 5,500 |
| 2023-08-09 | 1,600.00 | 1,785.00 | 1,600.00 | 1,785.00 | 1,785.00 | 4,300 |
| 2023-08-08 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 500 |
| 2023-08-07 | 1,800.00 | 1,800.00 | 1,600.00 | 1,600.00 | 1,600.00 | 5,400 |
| 2023-08-04 | 1,615.00 | 1,800.00 | 1,615.00 | 1,800.00 | 1,800.00 | 6,600 |
| 2023-08-03 | 1,889.34 | 1,889.34 | 1,615.00 | 1,615.00 | 1,615.00 | 4,000 |
| 2023-08-02 | 1,850.00 | 1,889.34 | 1,850.00 | 1,889.34 | 1,889.34 | 19,700 |
| 2023-08-01 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 5,000 |
| 2023-07-31 | 1,780.77 | 1,850.00 | 1,780.77 | 1,850.00 | 1,850.00 | 3,000 |
| 2023-07-28 | 1,800.00 | 1,800.00 | 1,780.77 | 1,780.77 | 1,780.77 | 13,000 |
| 2023-07-27 | 1,891.50 | 1,891.50 | 1,800.00 | 1,800.00 | 1,800.00 | 3,000 |
| 2023-07-26 | 1,895.00 | 1,895.00 | 1,891.50 | 1,891.50 | 1,891.50 | 57,200 |
| 2023-07-25 | 1,708.30 | 1,895.00 | 1,708.30 | 1,895.00 | 1,895.00 | 18,400 |
| 2023-07-24 | 1,720.59 | 1,720.59 | 1,708.30 | 1,708.30 | 1,708.30 | 10,900 |
| 2023-07-21 | 1,685.25 | 1,720.59 | 1,685.25 | 1,720.59 | 1,720.59 | 25,600 |
| 2023-07-20 | 1,685.25 | 1,685.25 | 1,685.25 | 1,685.25 | 1,685.25 | 0 |
| 2023-07-19 | 1,699.25 | 1,699.25 | 1,685.25 | 1,685.25 | 1,685.25 | 12,000 |
| 2023-07-18 | 1,699.25 | 1,699.25 | 1,699.25 | 1,699.25 | 1,699.25 | 0 |
| 2023-07-17 | 1,800.00 | 1,800.00 | 1,699.25 | 1,699.25 | 1,699.25 | 22,800 |
| 2023-07-14 | 1,821.28 | 1,821.28 | 1,800.00 | 1,800.00 | 1,800.00 | 100 |
| 2023-07-13 | 1,895.51 | 1,895.51 | 1,821.28 | 1,821.28 | 1,821.28 | 4,700 |
| 2023-07-12 | 1,867.53 | 1,895.51 | 1,867.53 | 1,895.51 | 1,895.51 | 68,100 |
| 2023-07-11 | 1,885.85 | 1,885.85 | 1,867.53 | 1,867.53 | 1,867.53 | 37,200 |
| 2023-07-10 | 1,890.00 | 1,890.00 | 1,885.85 | 1,885.85 | 1,885.85 | 82,000 |
| 2023-07-07 | 1,888.80 | 1,890.00 | 1,888.80 | 1,890.00 | 1,890.00 | 6,000 |
| 2023-07-06 | 1,881.55 | 1,888.80 | 1,881.55 | 1,888.80 | 1,888.80 | 40,900 |
| 2023-07-05 | 1,895.00 | 1,895.00 | 1,881.55 | 1,881.55 | 1,881.55 | 111,500 |
| 2023-07-04 | 1,897.28 | 1,897.28 | 1,895.00 | 1,895.00 | 1,895.00 | 23,900 |
| 2023-07-03 | 1,916.67 | 1,916.67 | 1,897.28 | 1,897.28 | 1,897.28 | 65,900 |
| 2023-06-30 | 1,900.00 | 1,916.67 | 1,900.00 | 1,916.67 | 1,916.67 | 2,400 |
| 2023-06-29 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 14,800 |
| 2023-06-28 | 1,723.08 | 1,900.00 | 1,723.08 | 1,900.00 | 1,900.00 | 300 |
| 2023-06-27 | 1,500.00 | 1,723.08 | 1,500.00 | 1,723.08 | 1,723.08 | 1,300 |
| 2023-06-26 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 400 |
| 2023-06-23 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2023-06-22 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 11,500 |
← NewerPage 14 of 14 · 828 trading days
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.