Canada markets closed

Waitr Holdings Inc. (WTRH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.1505-0.0022 (-1.44%)
At close: 04:00PM EDT
0.1555 +0.00 (+3.32%)
After hours: 07:31PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.15000.16200.15000.15100.15102,140,700
Jun 30, 20220.14900.16400.14700.15300.15303,276,900
Jun 29, 20220.15500.16500.14900.15000.15004,581,500
Jun 28, 20220.17200.17300.15100.15600.15601,548,200
Jun 27, 20220.18100.18100.15900.16400.16401,683,500
Jun 24, 20220.17000.17800.15100.15100.15103,162,400
Jun 23, 20220.15500.16600.15200.16200.16203,062,600
Jun 22, 20220.14900.16300.14800.15000.15002,313,800
Jun 21, 20220.16100.17800.14200.14800.14807,636,900
Jun 17, 20220.14700.16300.14400.15700.15703,352,700
Jun 16, 20220.14500.15200.13800.14000.14002,581,800
Jun 15, 20220.14900.15500.14400.14500.14502,255,300
Jun 14, 20220.14300.18800.14200.14600.146010,089,500
Jun 13, 20220.16100.16100.14000.14400.14403,302,000
Jun 10, 20220.17300.17400.15300.15800.15801,581,200
Jun 09, 20220.17000.18300.15600.16700.16702,749,000
Jun 08, 20220.14700.17500.14700.17100.17103,373,800
Jun 07, 20220.16700.17000.14800.15300.15304,570,900
Jun 06, 20220.16900.18000.16200.16200.16202,573,500
Jun 03, 20220.18000.18300.17300.17300.17301,788,200
Jun 02, 20220.18100.18600.17700.18000.18001,627,500
Jun 01, 20220.19500.19700.17800.17800.17801,772,900
May 31, 20220.19900.20000.18200.18400.18401,785,000
May 27, 20220.20500.20800.18900.19000.19001,586,800
May 26, 20220.19000.20800.18700.18900.18901,018,700
May 25, 20220.17500.19600.17500.18900.18901,580,900
May 24, 20220.20400.21000.17700.17700.17703,655,000
May 23, 20220.20800.20800.19300.20400.20401,952,300
May 20, 20220.22500.22500.20100.20100.2010790,900
May 19, 20220.20700.24000.20700.22100.22103,435,900
May 18, 20220.21000.21800.20700.20800.2080898,000
May 17, 20220.21900.22900.21200.21400.21401,076,900
May 16, 20220.22000.22500.21000.21600.2160644,700
May 13, 20220.19000.23000.19000.21500.21503,556,900
May 12, 20220.18000.20000.17100.18200.18202,205,300
May 11, 20220.17300.18200.17000.17100.17101,930,700
May 10, 20220.17800.18800.16000.17000.17004,816,200
May 09, 20220.21700.22400.20000.20800.20804,091,800
May 06, 20220.24700.25000.22100.22100.22102,046,200
May 05, 20220.25000.26000.23500.24000.24002,089,100
May 04, 20220.26500.27000.24300.25200.25201,933,900
May 03, 20220.27300.27500.25500.26500.26501,522,000
May 02, 20220.26900.27700.25200.27600.27602,206,400
Apr 29, 20220.27000.27300.25700.26600.26601,517,000
Apr 28, 20220.26000.27000.24100.26200.26202,292,100
Apr 27, 20220.25800.26000.25000.25700.25701,748,800
Apr 26, 20220.27000.27500.24900.25700.25702,603,300
Apr 25, 20220.25200.29600.25000.27400.27404,279,600
Apr 22, 20220.27000.28000.26000.26700.26703,190,400
Apr 21, 20220.31000.31000.26700.27200.27203,443,000
Apr 20, 20220.31800.31800.29400.30200.30201,706,500
Apr 19, 20220.29500.32300.29300.31400.31402,599,700
Apr 18, 20220.30000.30700.29300.29300.29301,640,200
Apr 14, 20220.31900.32700.29400.30000.30002,251,800
Apr 13, 20220.29500.32500.29500.31200.31202,169,800
Apr 12, 20220.32000.32200.29000.29300.29302,261,200
Apr 11, 20220.31900.32300.30300.30700.30701,210,600
Apr 08, 20220.31800.32600.29800.32200.32204,812,000
Apr 07, 20220.33300.33900.31000.31600.31603,049,800
Apr 06, 20220.34500.35500.32000.33000.33003,494,800
Apr 05, 20220.36800.37500.34400.35200.35202,361,500
Apr 04, 20220.35100.37900.34600.36000.36002,537,000
Apr 01, 20220.37800.38500.34000.34600.34603,003,100
Mar 31, 20220.38200.39000.36600.37000.37001,945,500
Mar 30, 20220.40000.41600.38900.39100.39101,272,200
Mar 29, 20220.40000.40900.38600.39600.39603,918,200
Mar 28, 20220.41900.41900.38000.38400.38402,076,000
Mar 25, 20220.42300.42900.40000.41000.41001,624,500
Mar 24, 20220.40100.41000.39200.40000.40001,148,400
Mar 23, 20220.39300.41900.39000.39200.39201,642,200
Mar 22, 20220.41900.42900.40800.41200.41201,131,800
Mar 21, 20220.45700.46000.38000.41300.41302,509,400
Mar 18, 20220.39500.45700.38700.42600.42603,582,100
Mar 17, 20220.33300.41800.31900.39500.39508,619,600
Mar 16, 20220.32900.35700.31400.31900.31906,078,700
Mar 15, 20220.31000.32000.31000.31600.31604,529,200
Mar 14, 20220.36300.36400.30000.30200.302011,252,300
Mar 11, 20220.48800.50000.45000.45600.45604,242,800
Mar 10, 20220.48200.51000.46700.47500.47501,138,900
Mar 09, 20220.48400.52000.48400.51000.51001,386,200
Mar 08, 20220.48400.52000.45800.47400.47403,375,000
Mar 07, 20220.48000.51000.48000.48200.48202,031,500
Mar 04, 20220.50500.52000.48000.49200.49202,135,500
Mar 03, 20220.53000.53000.48500.50300.50301,213,400
Mar 02, 20220.53400.54800.52000.52900.52901,654,000
Mar 01, 20220.55900.59000.53000.53300.53301,141,200
Feb 28, 20220.56500.61000.53100.55000.55004,074,600
Feb 25, 20220.45000.58100.44000.57100.57108,597,600
Feb 24, 20220.40500.45800.38500.44900.44903,402,500
Feb 23, 20220.46100.47000.44100.45300.45302,142,700
Feb 22, 20220.45000.45000.40500.41100.41104,026,600
Feb 18, 20220.48900.49000.43400.45200.45204,666,700
Feb 17, 20220.51000.51000.48000.48700.48703,898,700
Feb 16, 20220.49000.51100.48700.50900.50904,156,500
Feb 15, 20220.50400.51000.48500.51000.51002,464,600
Feb 14, 20220.50500.51000.49000.49000.49001,922,300
Feb 11, 20220.51900.54000.49500.50500.50502,435,300
Feb 10, 20220.51400.52500.51000.51700.51704,304,800
Feb 09, 20220.52900.53400.51100.52200.52206,895,300
Feb 08, 20220.52400.52900.51100.52000.52002,224,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...