Skip to main content

Wharf Holdings Ltd (OP: WARFY )

5.690 +0.016 (+0.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 5.970 6.000 5.960 6.000 44,400 +0.11(+1.87%)
Mar 28, 2019 5.895 5.940 5.880 5.890 42,828 +0.00(+0.00%)
Mar 27, 2019 5.880 5.890 5.880 5.890 21,429 -0.04(-0.67%)
Mar 26, 2019 5.965 5.980 5.860 5.930 28,156 -0.03(-0.50%)
Mar 25, 2019 6.060 6.060 5.930 5.960 10,086 +0.12(+1.97%)
Mar 22, 2019 5.850 5.910 5.780 5.845 14,600 -0.13(-2.18%)
Mar 21, 2019 5.900 5.990 5.900 5.975 15,786 -0.08(-1.24%)
Mar 20, 2019 5.890 6.130 5.890 6.050 13,295 +0.00(+0.08%)
Mar 19, 2019 6.080 6.080 6.020 6.045 10,068 +0.09(+1.60%)
Mar 18, 2019 5.790 6.140 5.790 5.950 12,432 +0.17(+2.94%)
Mar 15, 2019 5.770 5.810 5.750 5.780 18,900 +0.02(+0.26%)
Mar 14, 2019 5.765 5.790 5.760 5.765 8,148 -0.18(-2.95%)
Mar 13, 2019 5.960 5.960 5.940 5.940 19,209 -0.15(-2.46%)
Mar 12, 2019 6.100 6.170 6.030 6.090 51,727 -0.00(-0.08%)
Mar 11, 2019 6.080 6.140 6.050 6.095 13,338 +0.01(+0.25%)
Mar 08, 2019 6.075 6.110 6.070 6.080 7,500 -0.19(-3.03%)
Mar 07, 2019 6.310 6.310 6.240 6.270 14,756 -0.20(-3.09%)
Mar 06, 2019 6.430 6.510 6.430 6.470 31,079 +0.12(+1.97%)
Mar 05, 2019 6.341 6.380 6.320 6.345 16,024 +0.04(+0.55%)
Mar 04, 2019 6.335 6.335 6.310 6.310 6,265 -0.01(-0.08%)
Mar 01, 2019 6.315 6.340 6.290 6.315 3,500 +0.11(+1.69%)
Feb 28, 2019 6.180 6.240 6.180 6.210 21,316 -0.20(-3.04%)
Feb 27, 2019 6.405 6.430 6.380 6.405 7,667 -0.01(-0.23%)
Feb 26, 2019 6.415 6.430 6.390 6.420 41,517 +0.06(+0.94%)
Feb 25, 2019 6.355 6.370 6.340 6.360 3,658 -0.06(-1.01%)
Feb 22, 2019 6.365 6.450 6.365 6.425 4,700 +0.05(+0.86%)
Feb 21, 2019 6.350 6.390 6.340 6.370 21,327 +0.04(+0.55%)
Feb 20, 2019 6.370 6.390 6.320 6.335 46,098 +0.06(+0.96%)
Feb 19, 2019 6.268 6.300 6.250 6.275 19,317 +0.08(+1.21%)
Feb 15, 2019 6.230 6.230 6.180 6.200 13,600 -0.08(-1.35%)
Feb 14, 2019 6.240 6.300 6.240 6.285 10,852 +0.07(+1.13%)
Feb 13, 2019 6.225 6.240 6.202 6.215 13,772 -0.02(-0.32%)
Feb 12, 2019 6.200 6.240 6.200 6.235 104,693 +0.08(+1.22%)
Feb 11, 2019 6.110 6.200 6.110 6.160 31,669 +0.19(+3.10%)
Feb 08, 2019 5.930 6.000 5.930 5.975 6,700 +0.00(+0.08%)
Feb 07, 2019 6.040 6.040 5.940 5.970 8,178 -0.07(-1.08%)
Feb 06, 2019 6.040 6.060 6.020 6.035 6,660 -0.04(-0.58%)
Feb 05, 2019 6.060 6.100 6.020 6.070 18,442 +0.06(+1.00%)
Feb 04, 2019 5.985 6.030 5.980 6.010 16,907 +0.06(+1.01%)
Feb 01, 2019 5.990 5.990 5.920 5.950 11,500 -0.06(-1.08%)
Jan 31, 2019 6.005 6.030 5.970 6.015 10,283 -0.06(-0.91%)
Jan 30, 2019 5.990 6.110 5.990 6.070 77,139 +0.13(+2.19%)
Jan 29, 2019 5.955 5.990 5.920 5.940 38,378 +0.12(+1.97%)
Jan 28, 2019 5.820 5.850 5.790 5.825 19,834 -0.02(-0.43%)
Jan 25, 2019 5.810 5.880 5.810 5.850 5,900 +0.02(+0.34%)
Jan 24, 2019 5.760 5.840 5.760 5.830 13,955 +0.07(+1.22%)
Jan 23, 2019 5.760 5.760 5.720 5.760 5,218 +0.07(+1.23%)
Jan 22, 2019 5.680 5.715 5.670 5.690 5,456 -0.00(-0.09%)
Jan 18, 2019 5.730 5.730 5.660 5.695 5,900 +0.03(+0.44%)
Jan 17, 2019 5.610 5.700 5.610 5.670 1,800 -0.06(-1.05%)
Jan 16, 2019 5.730 5.740 5.730 5.730 1,112 +0.05(+0.79%)
Jan 15, 2019 5.550 5.730 5.550 5.685 5,749 +0.00(+0.00%)
Jan 14, 2019 5.630 5.720 5.630 5.685 6,182 +0.02(+0.44%)
Jan 11, 2019 5.600 5.680 5.600 5.660 4,400 -0.12(-1.99%)
Jan 10, 2019 5.670 5.780 5.670 5.775 24,854 +0.10(+1.67%)
Jan 09, 2019 5.650 5.700 5.650 5.680 10,866 +0.17(+2.99%)
Jan 08, 2019 5.492 5.515 5.480 5.515 15,340 +0.15(+2.89%)
Jan 07, 2019 5.270 5.360 5.270 5.360 4,955 +0.12(+2.29%)
Jan 04, 2019 5.210 5.250 5.190 5.240 47,700 +0.20(+3.97%)
Jan 03, 2019 5.065 5.100 5.040 5.040 8,412 -0.04(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.