WILLDALE LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-05-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-05-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,500 |
| 2025-05-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-05-06 | 3.789 | 4.000 | 3.789 | 4.000 | 4.000 | 63,400 |
| 2025-05-05 | 4.000 | 4.000 | 3.789 | 3.789 | 3.789 | 13,700 |
| 2025-05-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2025-04-25 | 3.981 | 3.981 | 3.981 | 3.981 | 3.981 | 0 |
| 2025-04-24 | 3.300 | 3.981 | 3.300 | 3.981 | 3.981 | 31,300 |
| 2025-04-23 | 3.800 | 3.800 | 3.300 | 3.300 | 3.300 | 2,400 |
| 2025-04-22 | 3.618 | 3.800 | 3.618 | 3.800 | 3.800 | 25,500 |
| 2025-04-17 | 3.800 | 3.800 | 3.618 | 3.618 | 3.618 | 2,200 |
| 2025-04-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,900 |
| 2025-04-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5,300 |
| 2025-04-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,400 |
| 2025-04-11 | 3.702 | 3.800 | 3.702 | 3.800 | 3.800 | 8,800 |
| 2025-04-10 | 3.800 | 3.800 | 3.702 | 3.702 | 3.702 | 10,200 |
| 2025-04-09 | 3.600 | 3.800 | 3.600 | 3.800 | 3.800 | 13,800 |
| 2025-04-08 | 3.181 | 3.600 | 3.181 | 3.600 | 3.600 | 3,000 |
| 2025-04-07 | 3.181 | 3.181 | 3.181 | 3.181 | 3.181 | 0 |
| 2025-04-04 | 3.023 | 3.181 | 3.023 | 3.181 | 3.181 | 83,000 |
| 2025-04-03 | 3.023 | 3.023 | 3.023 | 3.023 | 3.023 | 0 |
| 2025-04-02 | 3.800 | 3.800 | 3.023 | 3.023 | 3.023 | 17,600 |
| 2025-04-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,130 |
| 2025-03-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 15,100 |
| 2025-03-28 | 3.678 | 3.800 | 3.678 | 3.800 | 3.800 | 100 |
| 2025-03-27 | 3.510 | 3.678 | 3.510 | 3.678 | 3.678 | 21,300 |
| 2025-03-26 | 4.000 | 4.000 | 3.510 | 3.510 | 3.510 | 21,000 |
| 2025-03-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 13,600 |
| 2025-03-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 20,200 |
| 2025-03-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 12,200 |
| 2025-03-20 | 3.510 | 4.000 | 3.510 | 4.000 | 4.000 | 2,000 |
| 2025-03-19 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2025-03-18 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2025-03-17 | 3.503 | 3.510 | 3.503 | 3.510 | 3.510 | 10,000 |
| 2025-03-14 | 3.000 | 3.503 | 3.000 | 3.503 | 3.503 | 13,900 |
| 2025-03-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-03-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,100 |
| 2025-03-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,400 |
| 2025-03-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-03-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-03-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-03-05 | 2.870 | 3.000 | 2.870 | 3.000 | 3.000 | 13,500 |
| 2025-03-04 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2025-03-03 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2025-02-28 | 2.500 | 2.870 | 2.500 | 2.870 | 2.870 | 1,100 |
| 2025-02-27 | 2.400 | 2.500 | 2.400 | 2.500 | 2.500 | 1,300 |
| 2025-02-26 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2025-02-25 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2025-02-24 | 2.138 | 2.400 | 2.138 | 2.400 | 2.400 | 500 |
| 2025-02-20 | 2.138 | 2.138 | 2.138 | 2.138 | 2.138 | 0 |
| 2025-02-19 | 2.138 | 2.138 | 2.138 | 2.138 | 2.138 | 0 |
| 2025-02-18 | 2.138 | 2.138 | 2.138 | 2.138 | 2.138 | 0 |
| 2025-02-17 | 2.138 | 2.138 | 2.138 | 2.138 | 2.138 | 0 |
| 2025-02-14 | 2.138 | 2.138 | 2.138 | 2.138 | 2.138 | 0 |
| 2025-02-13 | 2.120 | 2.138 | 2.120 | 2.138 | 2.138 | 2,800 |
| 2025-02-12 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2025-02-11 | 2.122 | 2.122 | 2.120 | 2.120 | 2.120 | 10,400 |
| 2025-02-10 | 4.990 | 4.990 | 2.122 | 2.122 | 2.122 | 76,000 |
| 2025-02-07 | 5.011 | 5.011 | 4.990 | 4.990 | 4.990 | 5,000 |
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.