WILLDALE LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.500 | 4.000 | 3.500 | 4.000 | 4.000 | 1,500 |
| 2025-10-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-10-28 | 3.843 | 3.843 | 3.500 | 3.500 | 3.500 | 168,400 |
| 2025-10-27 | 3.843 | 3.843 | 3.843 | 3.843 | 3.843 | 0 |
| 2025-10-24 | 3.722 | 3.843 | 3.722 | 3.843 | 3.843 | 112,000 |
| 2025-10-23 | 3.804 | 3.804 | 3.722 | 3.722 | 3.722 | 5,400 |
| 2025-10-22 | 3.820 | 3.820 | 3.804 | 3.804 | 3.804 | 85,600 |
| 2025-10-21 | 4.000 | 4.000 | 3.820 | 3.820 | 3.820 | 3,500 |
| 2025-10-20 | 3.430 | 4.000 | 3.430 | 4.000 | 4.000 | 12,500 |
| 2025-10-17 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2025-10-16 | 3.410 | 3.430 | 3.410 | 3.430 | 3.430 | 14,000 |
| 2025-10-15 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2025-10-14 | 3.000 | 3.410 | 3.000 | 3.410 | 3.410 | 200,000 |
| 2025-10-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-10-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-10-09 | 3.449 | 3.449 | 3.000 | 3.000 | 3.000 | 217,300 |
| 2025-10-08 | 4.000 | 4.000 | 3.449 | 3.449 | 3.449 | 528,700 |
| 2025-10-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-10-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-10-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,000 |
| 2025-10-02 | 3.541 | 4.000 | 3.541 | 4.000 | 4.000 | 279,500 |
| 2025-10-01 | 3.541 | 3.541 | 3.541 | 3.541 | 3.541 | 0 |
| 2025-09-30 | 2.169 | 3.541 | 2.169 | 3.541 | 3.541 | 5,600 |
| 2025-09-29 | 2.169 | 2.169 | 2.169 | 2.169 | 2.169 | 0 |
| 2025-09-26 | 2.160 | 2.169 | 2.160 | 2.169 | 2.169 | 131,100 |
| 2025-09-25 | 2.500 | 2.500 | 2.160 | 2.160 | 2.160 | 29,000 |
| 2025-09-24 | 3.800 | 3.800 | 2.500 | 2.500 | 2.500 | 18,400 |
| 2025-09-23 | 3.604 | 3.800 | 3.604 | 3.800 | 3.800 | 1,500 |
| 2025-09-22 | 3.604 | 3.604 | 3.604 | 3.604 | 3.604 | 0 |
| 2025-09-19 | 3.604 | 3.604 | 3.604 | 3.604 | 3.604 | 0 |
| 2025-09-18 | 3.000 | 3.604 | 3.000 | 3.604 | 3.604 | 48,000 |
| 2025-09-17 | 3.003 | 3.003 | 3.000 | 3.000 | 3.000 | 200 |
| 2025-09-16 | 3.065 | 3.065 | 3.000 | 3.000 | 3.000 | 452,000 |
| 2025-09-15 | 3.600 | 3.600 | 3.065 | 3.065 | 3.065 | 12,000 |
| 2025-09-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-09-11 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 10,400 |
| 2025-09-10 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 500,500 |
| 2025-09-09 | 4.000 | 4.000 | 3.600 | 3.600 | 3.600 | 49,500 |
| 2025-09-08 | 3.820 | 4.000 | 3.820 | 4.000 | 4.000 | 1,000 |
| 2025-09-05 | 4.000 | 4.000 | 3.820 | 3.820 | 3.820 | 9,000 |
| 2025-09-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 29,600 |
| 2025-09-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 300 |
| 2025-09-02 | 3.720 | 4.000 | 3.720 | 4.000 | 4.000 | 50,000 |
| 2025-09-01 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-08-29 | 3.600 | 3.720 | 3.600 | 3.720 | 3.720 | 139,200 |
| 2025-08-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-08-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-08-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-08-25 | 3.000 | 3.600 | 3.000 | 3.600 | 3.600 | 13,200 |
| 2025-08-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 70,400 |
| 2025-08-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-08-20 | 3.042 | 3.042 | 3.000 | 3.000 | 3.000 | 16,000 |
| 2025-08-19 | 3.232 | 3.232 | 3.042 | 3.042 | 3.042 | 23,700 |
| 2025-08-18 | 3.500 | 3.500 | 3.232 | 3.232 | 3.232 | 21,600 |
| 2025-08-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-08-14 | 3.383 | 3.500 | 3.383 | 3.500 | 3.500 | 800 |
| 2025-08-13 | 3.006 | 3.383 | 3.006 | 3.383 | 3.383 | 1,500 |
| 2025-08-08 | 3.500 | 3.500 | 3.006 | 3.006 | 3.006 | 52,600 |
| 2025-08-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,500 |
| 2025-08-06 | 4.000 | 4.000 | 3.500 | 3.500 | 3.500 | 6,700 |
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.