The Wharf [Holdings] Ltd (OP: WARFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2013 | 8.990 | 8.990 | 8.990 | 0 | +0.04(+0.45%) | |
| Apr 26, 2013 | 8.950 | 8.950 | 8.950 | 8.950 | 200 | -0.12(-1.32%) |
| Apr 24, 2013 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | +0.20(+2.25%) |
| Apr 19, 2013 | 8.870 | 8.870 | 8.870 | 8.870 | 0 | +0.22(+2.54%) |
| Apr 18, 2013 | 8.770 | 8.770 | 8.650 | 8.650 | 800 | +0.09(+1.05%) |
| Apr 17, 2013 | 8.560 | 8.560 | 8.560 | 8.560 | 100 | +0.01(+0.12%) |
| Apr 16, 2013 | 8.550 | 8.550 | 8.550 | 8.550 | 159 | -0.01(-0.12%) |
| Apr 15, 2013 | 8.560 | 8.560 | 8.560 | 8.560 | 129 | -0.08(-0.93%) |
| Apr 11, 2013 | 8.640 | 8.640 | 8.640 | 0 | -0.24(-2.70%) | |
| Apr 10, 2013 | 8.880 | 8.880 | 8.880 | 8.880 | 1,500 | +0.38(+4.47%) |
| Apr 08, 2013 | 8.500 | 8.500 | 8.500 | 0 | -0.27(-3.08%) | |
| Apr 05, 2013 | 8.770 | 8.770 | 8.770 | 8.770 | 700 | -0.07(-0.79%) |
| Apr 04, 2013 | 9.190 | 9.190 | 8.840 | 8.840 | 1,200 | -0.32(-3.49%) |
| Apr 02, 2013 | 9.160 | 9.160 | 9.160 | 0 | +0.17(+1.89%) | |
| Mar 28, 2013 | 8.990 | 8.990 | 8.990 | 0 | +0.76(+9.23%) | |
| Mar 26, 2013 | 8.230 | 8.230 | 8.230 | 0 | +0.18(+2.24%) | |
| Mar 22, 2013 | 8.050 | 8.050 | 8.050 | 0 | -0.20(-2.42%) | |
| Mar 21, 2013 | 8.250 | 8.250 | 8.250 | 8.250 | 900 | +0.31(+3.90%) |
| Mar 20, 2013 | 8.080 | 8.080 | 7.940 | 7.940 | 600 | +0.22(+2.85%) |
| Mar 18, 2013 | 7.720 | 7.720 | 7.720 | 0 | -0.23(-2.89%) | |
| Mar 15, 2013 | 7.960 | 7.960 | 7.950 | 7.950 | 1,073 | -0.53(-6.25%) |
| Mar 12, 2013 | 8.480 | 8.480 | 8.480 | 0 | -0.10(-1.17%) | |
| Mar 05, 2013 | 8.580 | 8.580 | 8.580 | 0 | +0.33(+4.00%) | |
| Mar 04, 2013 | 8.250 | 8.250 | 8.250 | 8.250 | 300 | -0.15(-1.79%) |
| Mar 01, 2013 | 8.400 | 8.400 | 8.400 | 8.400 | 379 | -0.39(-4.44%) |
| Feb 28, 2013 | 8.790 | 8.790 | 8.790 | 8.790 | 300 | +0.54(+6.55%) |
| Feb 26, 2013 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.20(+2.48%) |
| Feb 22, 2013 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | -0.45(-5.29%) |
| Feb 19, 2013 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | -0.44(-4.92%) |
| Feb 14, 2013 | 8.940 | 8.940 | 8.940 | 0 | +0.44(+5.18%) | |
| Feb 12, 2013 | 8.500 | 8.500 | 8.500 | 0 | -0.37(-4.17%) | |
| Feb 06, 2013 | 8.870 | 8.870 | 8.870 | 0 | +0.12(+1.37%) | |
| Feb 01, 2013 | 8.750 | 8.750 | 8.750 | 0 | -0.18(-2.02%) | |
| Jan 28, 2013 | 8.930 | 8.930 | 8.930 | 0 | +0.22(+2.53%) | |
| Jan 24, 2013 | 8.710 | 8.710 | 8.710 | 0 | +0.41(+4.94%) | |
| Jan 10, 2013 | 8.300 | 8.300 | 8.300 | 0 | +0.15(+1.84%) | |
| Jan 07, 2013 | 8.150 | 8.150 | 8.150 | 0 | +0.48(+6.26%) | |
| Dec 28, 2012 | 7.670 | 7.670 | 7.670 | 7.670 | 0 | +0.05(+0.66%) |
| Dec 26, 2012 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | -0.04(-0.52%) |
| Dec 24, 2012 | 7.660 | 7.660 | 7.660 | 7.660 | 1,000 | +0.01(+0.13%) |
| Dec 21, 2012 | 7.650 | 7.650 | 7.650 | 7.650 | 400 | -0.19(-2.42%) |
| Dec 20, 2012 | 7.840 | 7.840 | 7.840 | 7.840 | 3,000 | -0.01(-0.13%) |
| Dec 19, 2012 | 7.850 | 7.850 | 7.850 | 7.850 | 1,400 | +0.42(+5.65%) |
| Dec 18, 2012 | 7.430 | 7.430 | 7.430 | 7.430 | 11,400 | -0.32(-4.13%) |
| Dec 13, 2012 | 7.750 | 7.750 | 7.750 | 0 | +0.18(+2.38%) | |
| Dec 12, 2012 | 7.570 | 7.570 | 7.570 | 7.570 | 2,300 | +0.07(+0.93%) |
| Dec 11, 2012 | 7.500 | 7.500 | 7.500 | 7.500 | 13,500 | -0.30(-3.85%) |
| Dec 10, 2012 | 7.800 | 7.800 | 7.800 | 7.800 | 2,200 | +0.15(+1.96%) |
| Dec 07, 2012 | 7.801 | 7.801 | 7.650 | 7.650 | 26,500 | -0.20(-2.55%) |
| Dec 06, 2012 | 7.600 | 7.850 | 7.600 | 7.850 | 1,800 | +0.10(+1.29%) |
| Dec 05, 2012 | 7.750 | 7.750 | 7.750 | 7.750 | 13,500 | +0.33(+4.45%) |
| Dec 04, 2012 | 7.420 | 7.420 | 7.420 | 7.420 | 100 | +0.13(+1.78%) |
| Nov 28, 2012 | 7.290 | 7.290 | 7.290 | 7.290 | 0 | +0.04(+0.55%) |
| Nov 26, 2012 | 7.250 | 7.250 | 7.250 | 3,825 | -0.10(-1.36%) | |
| Nov 24, 2012 | 7.350 | 7.350 | 7.350 | 7.350 | 250 | +0.00(+0.00%) |
| Nov 23, 2012 | 7.350 | 7.350 | 7.350 | 7.350 | 250 | +0.25(+3.52%) |
| Nov 21, 2012 | 7.100 | 7.100 | 7.100 | 7.100 | 300 | -0.02(-0.28%) |
| Nov 16, 2012 | 7.120 | 7.120 | 7.120 | 0 | +0.25(+3.64%) | |
| Nov 14, 2012 | 6.870 | 6.870 | 6.870 | 0 | +0.07(+1.03%) | |
| Nov 08, 2012 | 6.800 | 6.800 | 6.800 | 0 | -0.14(-2.02%) | |
| Nov 07, 2012 | 6.940 | 6.940 | 6.940 | 6.940 | 2,600 | +0.19(+2.81%) |
| Oct 31, 2012 | 6.750 | 6.750 | 6.750 | 0 | +0.03(+0.45%) | |
| Oct 24, 2012 | 6.720 | 6.720 | 6.720 | 0 | +0.01(+0.15%) | |
| Oct 17, 2012 | 6.710 | 6.710 | 6.710 | 0 | +0.01(+0.15%) | |
| Oct 04, 2012 | 6.700 | 6.700 | 6.700 | 0 | -0.40(-5.63%) | |
| Oct 02, 2012 | 7.100 | 7.100 | 7.100 | 2,000 | +0.10(+1.43%) | |
| Oct 01, 2012 | 7.000 | 7.000 | 7.000 | 7.000 | 485 | +0.25(+3.70%) |
| Sep 27, 2012 | 6.750 | 6.750 | 6.750 | 0 | -0.08(-1.17%) | |
| Sep 26, 2012 | 6.830 | 6.830 | 6.830 | 6.830 | 700 | +0.13(+1.94%) |
| Sep 25, 2012 | 6.700 | 6.700 | 6.700 | 6.700 | 400 | +0.09(+1.36%) |
| Sep 24, 2012 | 6.650 | 6.650 | 6.610 | 6.610 | 9,312 | -0.21(-3.08%) |
| Sep 21, 2012 | 6.820 | 6.820 | 6.820 | 6.820 | 500 | +0.40(+6.23%) |
| Sep 20, 2012 | 6.650 | 6.650 | 6.420 | 6.420 | 1,200 | -0.18(-2.73%) |
| Sep 19, 2012 | 6.600 | 6.600 | 6.600 | 6.600 | 800 | -0.15(-2.22%) |
| Sep 18, 2012 | 6.750 | 6.750 | 6.750 | 6.750 | 623 | -0.21(-3.02%) |
| Sep 17, 2012 | 6.960 | 6.960 | 6.960 | 6.960 | 100 | +0.58(+9.09%) |
| Sep 12, 2012 | 6.380 | 6.380 | 6.380 | 0 | +0.08(+1.27%) | |
| Sep 11, 2012 | 6.300 | 6.300 | 6.300 | 6.300 | 100 | +0.33(+5.53%) |
| Sep 05, 2012 | 5.970 | 5.970 | 5.970 | 0 | -0.12(-1.97%) | |
| Aug 31, 2012 | 6.090 | 6.090 | 6.090 | 0 | -0.19(-3.03%) | |
| Aug 27, 2012 | 6.280 | 6.280 | 6.280 | 0 | +0.14(+2.28%) | |
| Aug 23, 2012 | 6.140 | 6.140 | 6.140 | 0 | +0.24(+4.07%) | |
| Aug 22, 2012 | 5.900 | 5.900 | 5.900 | 5.900 | 100 | -0.10(-1.67%) |
| Aug 21, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 1,586 | -0.03(-0.50%) |
| Aug 16, 2012 | 6.030 | 6.030 | 6.030 | 0 | +0.00(+0.00%) | |
| Aug 11, 2012 | 6.030 | 6.030 | 6.030 | 0 | +0.00(+0.00%) | |
| Aug 10, 2012 | 6.000 | 6.030 | 6.000 | 6.030 | 2,855 | +0.19(+3.25%) |
| Aug 06, 2012 | 5.840 | 5.840 | 5.840 | 2,000 | +0.09(+1.57%) | |
| Aug 03, 2012 | 5.708 | 5.750 | 5.708 | 5.750 | 2,700 | -0.05(-0.86%) |
| Aug 01, 2012 | 5.800 | 5.800 | 5.800 | 0 | +0.20(+3.57%) | |
| Jul 31, 2012 | 5.740 | 5.950 | 5.600 | 5.600 | 17,325 | -0.08(-1.41%) |
| Jul 30, 2012 | 5.650 | 5.700 | 5.680 | 5.680 | 1,215 | +0.15(+2.71%) |
| Jul 20, 2012 | 5.530 | 5.530 | 5.530 | 0 | -0.37(-6.27%) | |
| Jul 06, 2012 | 5.900 | 5.900 | 5.900 | 0 | +0.25(+4.42%) | |
| Jul 05, 2012 | 5.650 | 5.650 | 5.650 | 5.650 | 700 | +0.21(+3.86%) |
| Jul 02, 2012 | 5.440 | 5.440 | 5.440 | 5.440 | 0 | -0.01(-0.18%) |
| Jun 29, 2012 | 5.450 | 5.450 | 5.450 | 5.450 | 4,422 | +0.15(+2.83%) |
| Jun 27, 2012 | 5.300 | 5.300 | 5.300 | 0 | -0.15(-2.75%) | |
| Jun 26, 2012 | 5.450 | 5.450 | 5.450 | 5.450 | 600 | +0.20(+3.81%) |
| Jun 22, 2012 | 5.250 | 5.250 | 5.250 | 0 | -0.15(-2.78%) | |
| Jun 18, 2012 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.05(+0.93%) |
| Jun 15, 2012 | 5.350 | 5.350 | 5.350 | 5.350 | 800 | -0.15(-2.73%) |
| Jun 13, 2012 | 5.500 | 5.500 | 5.500 | 0 | +0.50(+10.00%) | |
| Jun 10, 2012 | 5.000 | 5.000 | 5.000 | 2,000 | +0.00(+0.00%) | |
| Jun 08, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 600 | -0.41(-7.58%) |
| Jun 06, 2012 | 5.410 | 5.410 | 5.410 | 0 | +0.13(+2.46%) | |
| Jun 01, 2012 | 5.280 | 5.280 | 5.280 | 5.280 | 0 | -0.01(-0.19%) |
| May 31, 2012 | 5.300 | 5.300 | 5.290 | 5.290 | 1,483 | +0.29(+5.80%) |
| May 30, 2012 | 5.110 | 5.110 | 5.000 | 5.000 | 1,500 | -0.20(-3.85%) |
| May 29, 2012 | 5.300 | 5.300 | 5.200 | 5.200 | 720 | -0.07(-1.33%) |
| May 23, 2012 | 5.270 | 5.270 | 5.270 | 0 | +0.02(+0.38%) | |
| May 22, 2012 | 5.250 | 5.250 | 5.250 | 5.250 | 1,600 | +0.15(+2.94%) |
| May 17, 2012 | 5.100 | 5.100 | 5.100 | 0 | -0.15(-2.86%) | |
| May 16, 2012 | 5.380 | 5.380 | 5.250 | 5.250 | 2,207 | -0.05(-0.94%) |
| May 15, 2012 | 5.300 | 5.300 | 5.300 | 5.300 | 1,900 | -0.21(-3.81%) |
| May 10, 2012 | 5.510 | 5.510 | 5.510 | 0 | +0.01(+0.18%) | |
| May 09, 2012 | 5.500 | 5.500 | 5.500 | 5.500 | 385 | -0.32(-5.50%) |
| May 08, 2012 | 5.820 | 5.820 | 5.820 | 5.820 | 300 | -0.08(-1.36%) |
| May 03, 2012 | 5.900 | 5.900 | 5.900 | 0 | +0.05(+0.85%) |
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.
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.