Skip to main content

Wharf Holdings Ltd (OP: WARFY )

5.690 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 3.310 3.310 3.300 3.310 8,700 -0.01(-0.30%)
Jul 30, 2020 3.320 3.320 3.310 3.320 13,553 +0.01(+0.30%)
Jul 29, 2020 3.320 3.320 3.310 3.310 3,722 +0.04(+1.22%)
Jul 28, 2020 3.285 3.285 3.270 3.270 27,419 -0.04(-1.21%)
Jul 27, 2020 3.310 3.310 3.300 3.310 414 -0.01(-0.30%)
Jul 24, 2020 3.330 3.330 3.310 3.320 6,800 -0.14(-4.05%)
Jul 23, 2020 3.460 3.460 3.460 3.460 2,322 -0.29(-7.73%)
Jul 22, 2020 3.780 3.780 3.750 3.750 3,587 -0.10(-2.72%)
Jul 21, 2020 3.840 3.870 3.840 3.855 43,127 +0.02(+0.65%)
Jul 20, 2020 3.835 3.840 3.820 3.830 53,451 +0.06(+1.59%)
Jul 17, 2020 3.780 3.780 3.770 3.770 400 +0.01(+0.27%)
Jul 16, 2020 3.773 3.785 3.760 3.760 20,207 +0.02(+0.53%)
Jul 15, 2020 3.760 3.760 3.740 3.740 375 +0.02(+0.54%)
Jul 14, 2020 3.710 3.740 3.710 3.720 2,462 -0.01(-0.35%)
Jul 13, 2020 3.770 3.810 3.733 3.733 9,938 -0.06(-1.50%)
Jul 10, 2020 3.757 3.790 3.750 3.790 2,400 -0.02(-0.52%)
Jul 09, 2020 3.816 3.869 3.810 3.810 7,361 -0.13(-3.30%)
Jul 08, 2020 3.940 3.970 3.920 3.940 5,964 +0.04(+1.03%)
Jul 07, 2020 4.110 4.110 3.900 3.900 6,563 -0.28(-6.81%)
Jul 06, 2020 4.315 4.315 4.185 4.185 2,138 +0.07(+1.82%)
Jul 02, 2020 4.140 4.140 4.110 4.110 8,700 +0.09(+2.24%)
Jul 01, 2020 4.025 4.040 4.000 4.020 1,030 +0.01(+0.25%)
Jun 30, 2020 4.020 4.040 3.968 4.010 16,424 -0.08(-1.84%)
Jun 29, 2020 4.085 4.085 4.085 4.085 653 -0.01(-0.20%)
Jun 26, 2020 4.090 4.093 4.090 4.093 2,600 -0.08(-1.85%)
Jun 25, 2020 4.150 4.170 4.150 4.170 4,042 +0.00(+0.00%)
Jun 24, 2020 4.170 4.170 4.150 4.170 18,903 -0.20(-4.58%)
Jun 23, 2020 4.370 4.395 4.370 4.370 3,462 +0.05(+1.16%)
Jun 22, 2020 4.320 4.320 4.320 73 +0.00(+0.00%)
Jun 19, 2020 4.340 4.340 4.290 4.320 5,600 +0.29(+7.20%)
Jun 18, 2020 4.040 4.055 4.020 4.030 44,416 +0.08(+2.03%)
Jun 17, 2020 3.920 3.960 3.920 3.950 27,952 -0.04(-1.00%)
Jun 16, 2020 4.040 4.040 3.980 3.990 3,603 +0.11(+2.76%)
Jun 15, 2020 3.865 3.920 3.865 3.883 3,410 -0.05(-1.20%)
Jun 12, 2020 3.945 3.945 3.930 3.930 1,600 +0.07(+1.81%)
Jun 11, 2020 3.870 3.870 3.840 3.860 45,371 -0.12(-3.02%)
Jun 10, 2020 4.000 4.000 3.966 3.980 7,973 -0.06(-1.49%)
Jun 09, 2020 4.030 4.070 4.030 4.040 27,333 +0.04(+1.13%)
Jun 08, 2020 3.995 4.010 3.970 3.995 38,938 +0.10(+2.50%)
Jun 05, 2020 3.840 3.930 3.840 3.897 3,300 +0.26(+7.07%)
Jun 04, 2020 3.640 3.660 3.640 3.640 5,384 -0.12(-3.19%)
Jun 03, 2020 3.730 3.760 3.730 3.760 10,330 +0.11(+3.01%)
Jun 02, 2020 3.670 3.680 3.620 3.650 60,986 +0.15(+4.29%)
Jun 01, 2020 3.529 3.610 3.500 3.500 6,878 -0.01(-0.28%)
May 29, 2020 3.450 3.530 3.450 3.510 15,600 +0.14(+4.15%)
May 28, 2020 3.340 3.390 3.340 3.370 42,588 -0.03(-0.88%)
May 27, 2020 3.290 3.420 3.290 3.400 151,985 +0.04(+1.19%)
May 26, 2020 3.420 3.420 3.360 3.360 7,053 +0.10(+3.07%)
May 22, 2020 3.275 3.275 3.260 3.260 3,000 -0.16(-4.77%)
May 21, 2020 3.460 3.460 3.420 3.423 51,241 -0.15(-4.11%)
May 20, 2020 3.560 3.590 3.550 3.570 7,471 +0.01(+0.28%)
May 19, 2020 3.575 3.585 3.560 3.560 37,803 +0.00(+0.00%)
May 18, 2020 3.410 3.580 3.410 3.560 3,442 +0.14(+4.12%)
May 15, 2020 3.425 3.425 3.410 3.419 3,400 -0.05(-1.47%)
May 14, 2020 3.483 3.495 3.470 3.470 3,919 +0.02(+0.43%)
May 13, 2020 3.480 3.490 3.440 3.455 10,273 -0.04(-1.00%)
May 12, 2020 3.530 3.540 3.490 3.490 27,692 -0.11(-3.06%)
May 11, 2020 3.590 3.611 3.590 3.600 13,752 -0.05(-1.37%)
May 08, 2020 3.650 3.650 3.650 3.650 300 +0.08(+2.24%)
May 07, 2020 3.595 3.595 3.560 3.570 14,019 +0.03(+0.85%)
May 06, 2020 3.530 3.540 3.530 3.540 884 +0.05(+1.43%)
May 05, 2020 3.505 3.510 3.490 3.490 8,087 -0.01(-0.29%)
May 04, 2020 3.480 3.500 3.480 3.500 8,735 -0.06(-1.69%)
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.