WILLDALE LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.438 | 5.438 | 5.374 | 5.374 | 5.374 | 6,500 |
| 2024-11-07 | 5.438 | 5.438 | 5.438 | 5.438 | 5.438 | 0 |
| 2024-11-06 | 5.426 | 5.438 | 5.426 | 5.438 | 5.438 | 20,600 |
| 2024-11-05 | 5.438 | 5.438 | 5.426 | 5.426 | 5.426 | 37,500 |
| 2024-11-04 | 5.440 | 5.440 | 5.438 | 5.438 | 5.438 | 173,000 |
| 2024-11-01 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 4,500 |
| 2024-10-31 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 3,000 |
| 2024-10-30 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 17,000 |
| 2024-10-29 | 5.279 | 5.440 | 5.279 | 5.440 | 5.440 | 16,700 |
| 2024-10-28 | 5.440 | 5.440 | 5.279 | 5.279 | 5.279 | 1,300 |
| 2024-10-25 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 7,100 |
| 2024-10-24 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 3,800 |
| 2024-10-23 | 4.582 | 5.440 | 4.582 | 5.440 | 5.440 | 54,500 |
| 2024-10-22 | 4.500 | 4.582 | 4.500 | 4.582 | 4.582 | 9,900 |
| 2024-10-21 | 5.440 | 5.440 | 4.500 | 4.500 | 4.500 | 3,900 |
| 2024-10-18 | 5.220 | 5.440 | 5.220 | 5.440 | 5.440 | 5,800 |
| 2024-10-17 | 4.682 | 5.220 | 4.682 | 5.220 | 5.220 | 7,800 |
| 2024-10-16 | 4.500 | 4.682 | 4.500 | 4.682 | 4.682 | 230,800 |
| 2024-10-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-10-14 | 4.425 | 4.500 | 4.425 | 4.500 | 4.500 | 3,000 |
| 2024-10-11 | 4.440 | 4.440 | 4.425 | 4.425 | 4.425 | 30,800 |
| 2024-10-10 | 4.064 | 4.440 | 4.064 | 4.440 | 4.440 | 5,000 |
| 2024-10-09 | 4.000 | 4.064 | 4.000 | 4.064 | 4.064 | 26,700 |
| 2024-10-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-10-07 | 4.940 | 4.940 | 4.000 | 4.000 | 4.000 | 6,400 |
| 2024-10-04 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-10-03 | 4.959 | 4.959 | 4.940 | 4.940 | 4.940 | 600 |
| 2024-10-02 | 4.959 | 4.959 | 4.959 | 4.959 | 4.959 | 0 |
| 2024-10-01 | 4.959 | 4.959 | 4.959 | 4.959 | 4.959 | 0 |
| 2024-09-30 | 4.959 | 4.959 | 4.959 | 4.959 | 4.959 | 0 |
| 2024-09-27 | 5.040 | 5.040 | 4.959 | 4.959 | 4.959 | 10,800 |
| 2024-09-26 | 5.020 | 5.040 | 5.020 | 5.040 | 5.040 | 400 |
| 2024-09-25 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 2,100 |
| 2024-09-24 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 172,400 |
| 2024-09-23 | 5.216 | 5.216 | 5.020 | 5.020 | 5.020 | 4,000 |
| 2024-09-20 | 4.900 | 5.216 | 4.900 | 5.216 | 5.216 | 1,500 |
| 2024-09-19 | 4.279 | 4.900 | 4.279 | 4.900 | 4.900 | 54,800 |
| 2024-09-18 | 4.003 | 4.279 | 4.003 | 4.279 | 4.279 | 11,600 |
| 2024-09-17 | 4.004 | 4.004 | 4.003 | 4.003 | 4.003 | 30,500 |
| 2024-09-16 | 4.000 | 4.004 | 4.000 | 4.004 | 4.004 | 207,200 |
| 2024-09-13 | 4.001 | 4.001 | 4.000 | 4.000 | 4.000 | 100 |
| 2024-09-12 | 4.000 | 4.001 | 4.000 | 4.001 | 4.001 | 139,800 |
| 2024-09-11 | 4.400 | 4.400 | 4.000 | 4.000 | 4.000 | 18,900 |
| 2024-09-10 | 3.802 | 4.400 | 3.802 | 4.400 | 4.400 | 1,400 |
| 2024-09-09 | 4.000 | 4.000 | 3.802 | 3.802 | 3.802 | 201,800 |
| 2024-09-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-09-05 | 4.190 | 4.190 | 4.000 | 4.000 | 4.000 | 600 |
| 2024-09-04 | 4.000 | 4.190 | 4.000 | 4.190 | 4.190 | 5,700 |
| 2024-09-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 88,900 |
| 2024-09-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 7,800 |
| 2024-08-30 | 3.810 | 4.000 | 3.810 | 4.000 | 4.000 | 2,000 |
| 2024-08-29 | 3.815 | 3.815 | 3.810 | 3.810 | 3.810 | 12,000 |
| 2024-08-28 | 4.000 | 4.000 | 3.815 | 3.815 | 3.815 | 8,800 |
| 2024-08-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 16,700 |
| 2024-08-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 217,500 |
| 2024-08-23 | 3.882 | 4.000 | 3.882 | 4.000 | 4.000 | 58,700 |
| 2024-08-22 | 3.598 | 3.882 | 3.598 | 3.882 | 3.882 | 72,200 |
| 2024-08-21 | 3.600 | 3.600 | 3.598 | 3.598 | 3.598 | 28,600 |
| 2024-08-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3,000 |
| 2024-08-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 46,300 |
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.