Canada markets close in 23 minutes

Waitr Holdings Inc. (WTRH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.2200+0.0122 (+5.87%)
As of 03:35PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 20220.20720.24000.20720.22000.22003,382,382
May 18, 20220.21000.21800.20700.20800.2080892,800
May 17, 20220.21900.22900.21200.21400.21401,076,900
May 16, 20220.22000.22500.21000.21600.2160644,700
May 13, 20220.19000.23000.19000.21500.21503,556,600
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, 20220.24700.25000.22100.22100.22102,044,300
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, 20220.27000.27300.25700.26600.26601,499,700
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
Feb 07, 20220.54100.54400.50800.52500.52502,995,200
Feb 04, 20220.50000.55500.48500.54400.54404,139,500
Feb 03, 20220.52000.52400.50100.50800.50802,843,800
Feb 02, 20220.55500.56000.53000.53500.53502,759,900
Feb 01, 20220.57000.57900.54000.55900.55902,570,400
Jan 31, 20220.56000.57900.55000.56000.56003,756,400
Jan 28, 20220.56300.56300.52500.56000.56002,196,300
Jan 27, 20220.58500.60000.55100.56300.56301,544,800
Jan 26, 20220.61800.62000.58500.58600.5860964,600
Jan 25, 20220.58000.60000.58000.60000.6000813,900
Jan 24, 20220.57900.60300.51500.59300.59303,537,000
Jan 21, 20220.61000.61900.58200.60600.60601,866,000
Jan 20, 20220.61100.65000.59600.61500.61503,321,700
Jan 19, 20220.59400.63000.58500.60000.60001,533,100
Jan 18, 20220.63200.63200.58600.59400.59401,774,000
Jan 14, 20220.64600.64900.62700.63400.63401,331,400
Jan 13, 20220.66000.68000.62500.65100.65101,511,300
Jan 12, 20220.67700.68800.65000.66800.66801,861,500
Jan 11, 20220.65000.67700.64000.66000.66001,841,400
Jan 10, 20220.63800.66000.58200.65300.65303,428,100
Jan 07, 20220.70000.70000.63200.64000.64003,413,800
Jan 06, 20220.71000.72900.68100.68400.68403,482,000
Jan 05, 20220.71800.77000.63800.73000.73008,620,000
Jan 04, 20220.77400.77400.69800.71100.71107,508,500
Jan 03, 20220.74500.78800.73000.78000.78005,252,000
Dec 31, 20210.74300.77000.73200.74000.74005,215,000
Dec 30, 20210.76000.79500.75000.77100.77104,785,700
Dec 29, 20210.80100.81900.74700.77100.77104,215,700
Dec 28, 20210.81500.82600.77300.78100.78103,180,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...