FinancialContent is the trusted provider of stock market information to the media industry.
Waitr Holdings Inc (NQ: WTRH)
12.33   -0.46 (-3.60%)
Official Closing Price  /  Updated: 4:00 PM EDT, Mar 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 22, 2019 12.69 12.99 11.88 12.33 776,300 -0.46(-3.60%)
Mar 21, 2019 12.63 13.11 12.63 12.79 376,891 +0.00(+0.00%)
Mar 20, 2019 13.45 13.63 12.31 12.79 1,315,282 -1.07(-7.72%)
Mar 19, 2019 13.84 14.24 13.62 13.86 692,751 +0.05(+0.36%)
Mar 18, 2019 14.05 14.05 13.57 13.81 636,523 -0.05(-0.36%)
Mar 15, 2019 14.25 14.25 13.61 13.86 2,773,300 -0.09(-0.65%)
Mar 14, 2019 14.51 14.77 13.88 13.95 1,839,157 -0.20(-1.41%)
Mar 13, 2019 13.50 14.15 13.47 14.15 1,094,368 +0.65(+4.81%)
Mar 12, 2019 12.73 13.52 12.56 13.50 693,683 +0.75(+5.88%)
Mar 11, 2019 11.28 13.26 11.28 12.75 1,650,630 +1.57(+14.04%)
Mar 08, 2019 10.60 11.33 10.60 11.18 1,808,100 +0.16(+1.45%)
Mar 07, 2019 11.43 11.55 10.96 11.02 236,339 -0.41(-3.59%)
Mar 06, 2019 11.14 11.50 11.06 11.43 274,378 +0.34(+3.07%)
Mar 05, 2019 10.98 11.25 10.80 11.09 214,667 +0.12(+1.09%)
Mar 04, 2019 10.83 11.30 10.83 10.97 446,903 +0.18(+1.67%)
Mar 01, 2019 10.74 10.81 10.48 10.79 125,400 +0.13(+1.22%)
Feb 28, 2019 10.63 10.72 10.54 10.66 162,362 -0.01(-0.09%)
Feb 27, 2019 10.44 10.72 10.29 10.67 150,647 +0.19(+1.81%)
Feb 26, 2019 10.92 10.99 10.01 10.48 380,264 -0.51(-4.64%)
Feb 25, 2019 11.04 11.14 10.55 10.99 334,312 -0.10(-0.90%)
Feb 22, 2019 10.98 11.33 10.78 11.09 261,000 +0.10(+0.91%)
Feb 21, 2019 11.49 11.55 10.74 10.99 337,042 -0.51(-4.43%)
Feb 20, 2019 11.54 11.65 11.40 11.50 144,337 -0.04(-0.35%)
Feb 19, 2019 11.79 11.87 11.50 11.54 114,297 -0.26(-2.20%)
Feb 15, 2019 12.05 12.10 11.75 11.80 119,800 -0.25(-2.07%)
Feb 14, 2019 12.04 12.28 11.99 12.05 118,923 -0.06(-0.50%)
Feb 13, 2019 11.96 12.22 11.83 12.11 123,636 +0.23(+1.94%)
Feb 12, 2019 12.19 12.28 11.81 11.88 180,942 -0.18(-1.49%)
Feb 11, 2019 12.11 12.37 12.01 12.06 210,467 -0.14(-1.15%)
Feb 08, 2019 11.70 12.29 11.70 12.20 506,600 +0.51(+4.36%)
Feb 07, 2019 12.10 12.14 11.37 11.69 402,725 -0.71(-5.73%)
Feb 06, 2019 11.85 12.49 11.81 12.40 346,176 +0.57(+4.82%)
Feb 05, 2019 12.12 12.18 11.61 11.83 194,411 -0.29(-2.39%)
Feb 04, 2019 12.25 12.36 12.07 12.12 83,377 -0.08(-0.66%)
Feb 01, 2019 12.20 12.35 11.95 12.20 250,100 -0.05(-0.41%)
Jan 31, 2019 12.15 12.31 12.05 12.25 237,946 +0.10(+0.82%)
Jan 30, 2019 12.10 12.26 12.02 12.15 198,870 +0.05(+0.41%)
Jan 29, 2019 11.95 12.41 11.75 12.10 374,558 +0.20(+1.68%)
Jan 28, 2019 12.30 12.34 11.69 11.90 380,098 -0.40(-3.25%)
Jan 25, 2019 12.05 12.45 12.00 12.30 419,700 +0.25(+2.07%)
Jan 24, 2019 12.00 12.17 11.94 12.05 306,108 +0.08(+0.67%)
Jan 23, 2019 11.85 12.24 11.85 11.97 176,718 +0.17(+1.44%)
Jan 22, 2019 12.10 12.10 11.61 11.80 70,750 -0.29(-2.40%)
Jan 18, 2019 12.12 12.18 11.88 12.09 206,600 +0.14(+1.17%)
Jan 17, 2019 11.74 12.19 11.74 11.95 201,416 +0.20(+1.70%)
Jan 16, 2019 11.75 11.90 11.63 11.75 349,075 +0.00(+0.00%)
Jan 15, 2019 11.70 11.76 11.62 11.75 227,625 +0.10(+0.86%)
Jan 14, 2019 11.60 11.67 11.55 11.65 55,917 -0.09(-0.77%)
Jan 11, 2019 11.75 11.75 11.49 11.74 56,800 +0.04(+0.34%)
Jan 10, 2019 11.74 11.75 11.36 11.70 99,739 -0.04(-0.34%)
Jan 09, 2019 11.69 12.00 11.57 11.74 84,883 +0.05(+0.43%)
Jan 08, 2019 11.83 12.00 11.22 11.69 154,415 -0.18(-1.52%)
Jan 07, 2019 11.40 11.99 10.91 11.87 65,197 +0.47(+4.12%)
Jan 04, 2019 11.22 11.40 11.00 11.40 101,000 +0.26(+2.33%)
Jan 03, 2019 10.62 11.50 10.62 11.14 48,385 +0.31(+2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More