UK Markets closed

Waitr Holdings Inc. (WTRH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.1510-0.0113 (-6.96%)
At close: 04:00PM EDT
0.1720 +0.02 (+13.91%)
After hours: 07:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.17000.17800.15100.15100.15103,162,400
23 Jun 20220.15500.16600.15200.16200.16203,062,600
22 Jun 20220.14900.16300.14800.15000.15002,313,800
21 Jun 20220.16100.17800.14200.14800.14807,636,900
17 Jun 20220.14700.16300.14400.15700.15703,352,700
16 Jun 20220.14500.15200.13800.14000.14002,581,800
15 Jun 20220.14900.15500.14400.14500.14502,255,300
14 Jun 20220.14300.18800.14200.14600.146010,089,500
13 Jun 20220.16100.16100.14000.14400.14403,302,000
10 Jun 20220.17300.17400.15300.15800.15801,581,200
09 Jun 20220.17000.18300.15600.16700.16702,749,000
08 Jun 20220.14700.17500.14700.17100.17103,373,800
07 Jun 20220.16700.17000.14800.15300.15304,570,900
06 Jun 20220.16900.18000.16200.16200.16202,573,500
03 Jun 20220.18000.18300.17300.17300.17301,788,200
02 Jun 20220.18100.18600.17700.18000.18001,627,500
01 Jun 20220.19500.19700.17800.17800.17801,772,900
31 May 20220.19900.20000.18200.18400.18401,785,000
27 May 20220.20500.20800.18900.19000.19001,586,800
26 May 20220.19000.20800.18700.18900.18901,018,700
25 May 20220.17500.19600.17500.18900.18901,580,900
24 May 20220.20400.21000.17700.17700.17703,655,000
23 May 20220.20800.20800.19300.20400.20401,952,300
20 May 20220.22500.22500.20100.20100.2010790,900
19 May 20220.20700.24000.20700.22100.22103,435,900
18 May 20220.21000.21800.20700.20800.2080898,000
17 May 20220.21900.22900.21200.21400.21401,076,900
16 May 20220.22000.22500.21000.21600.2160644,700
13 May 20220.19000.23000.19000.21500.21503,556,900
12 May 20220.18000.20000.17100.18200.18202,205,300
11 May 20220.17300.18200.17000.17100.17101,930,700
10 May 20220.17800.18800.16000.17000.17004,816,200
09 May 20220.21700.22400.20000.20800.20804,091,800
06 May 20220.24700.25000.22100.22100.22102,046,200
05 May 20220.25000.26000.23500.24000.24002,089,100
04 May 20220.26500.27000.24300.25200.25201,933,900
03 May 20220.27300.27500.25500.26500.26501,522,000
02 May 20220.26900.27700.25200.27600.27602,206,400
29 Apr 20220.27000.27300.25700.26600.26601,517,000
28 Apr 20220.26000.27000.24100.26200.26202,292,100
27 Apr 20220.25800.26000.25000.25700.25701,748,800
26 Apr 20220.27000.27500.24900.25700.25702,603,300
25 Apr 20220.25200.29600.25000.27400.27404,279,600
22 Apr 20220.27000.28000.26000.26700.26703,190,400
21 Apr 20220.31000.31000.26700.27200.27203,443,000
20 Apr 20220.31800.31800.29400.30200.30201,706,500
19 Apr 20220.29500.32300.29300.31400.31402,599,700
18 Apr 20220.30000.30700.29300.29300.29301,640,200
14 Apr 20220.31900.32700.29400.30000.30002,251,800
13 Apr 20220.29500.32500.29500.31200.31202,169,800
12 Apr 20220.32000.32200.29000.29300.29302,261,200
11 Apr 20220.31900.32300.30300.30700.30701,210,600
08 Apr 20220.31800.32600.29800.32200.32204,812,000
07 Apr 20220.33300.33900.31000.31600.31603,049,800
06 Apr 20220.34500.35500.32000.33000.33003,494,800
05 Apr 20220.36800.37500.34400.35200.35202,361,500
04 Apr 20220.35100.37900.34600.36000.36002,537,000
01 Apr 20220.37800.38500.34000.34600.34603,003,100
31 Mar 20220.38200.39000.36600.37000.37001,945,500
30 Mar 20220.40000.41600.38900.39100.39101,272,200
29 Mar 20220.40000.40900.38600.39600.39603,918,200
28 Mar 20220.41900.41900.38000.38400.38402,076,000
25 Mar 20220.42300.42900.40000.41000.41001,624,500
24 Mar 20220.40100.41000.39200.40000.40001,148,400
23 Mar 20220.39300.41900.39000.39200.39201,642,200
22 Mar 20220.41900.42900.40800.41200.41201,131,800
21 Mar 20220.45700.46000.38000.41300.41302,509,400
18 Mar 20220.39500.45700.38700.42600.42603,582,100
17 Mar 20220.33300.41800.31900.39500.39508,619,600
16 Mar 20220.32900.35700.31400.31900.31906,078,700
15 Mar 20220.31000.32000.31000.31600.31604,529,200
14 Mar 20220.36300.36400.30000.30200.302011,252,300
11 Mar 20220.48800.50000.45000.45600.45604,242,800
10 Mar 20220.48200.51000.46700.47500.47501,138,900
09 Mar 20220.48400.52000.48400.51000.51001,386,200
08 Mar 20220.48400.52000.45800.47400.47403,375,000
07 Mar 20220.48000.51000.48000.48200.48202,031,500
04 Mar 20220.50500.52000.48000.49200.49202,135,500
03 Mar 20220.53000.53000.48500.50300.50301,213,400
02 Mar 20220.53400.54800.52000.52900.52901,654,000
01 Mar 20220.55900.59000.53000.53300.53301,141,200
28 Feb 20220.56500.61000.53100.55000.55004,074,600
25 Feb 20220.45000.58100.44000.57100.57108,597,600
24 Feb 20220.40500.45800.38500.44900.44903,402,500
23 Feb 20220.46100.47000.44100.45300.45302,142,700
22 Feb 20220.45000.45000.40500.41100.41104,026,600
18 Feb 20220.48900.49000.43400.45200.45204,666,700
17 Feb 20220.51000.51000.48000.48700.48703,898,700
16 Feb 20220.49000.51100.48700.50900.50904,156,500
15 Feb 20220.50400.51000.48500.51000.51002,464,600
14 Feb 20220.50500.51000.49000.49000.49001,922,300
11 Feb 20220.51900.54000.49500.50500.50502,435,300
10 Feb 20220.51400.52500.51000.51700.51704,304,800
09 Feb 20220.52900.53400.51100.52200.52206,895,300
08 Feb 20220.52400.52900.51100.52000.52002,224,000
07 Feb 20220.54100.54400.50800.52500.52502,995,200
04 Feb 20220.50000.55500.48500.54400.54404,139,500
03 Feb 20220.52000.52400.50100.50800.50802,843,800
02 Feb 20220.55500.56000.53000.53500.53502,759,900
01 Feb 20220.57000.57900.54000.55900.55902,570,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...