FinancialContent is the trusted provider of stock market information to the media industry.
Waitr Holdings Inc (NQ: WTRH)
2.200   -0.050 (-2.22%)
Streaming Delayed Price  /  Updated: 5:58 AM EDT, Jun 4, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 03, 2020 2.300 2.320 2.210 2.250 2,482,500 -0.04(-1.75%)
Jun 02, 2020 2.350 2.400 2.160 2.290 2,564,928 -0.05(-2.14%)
Jun 01, 2020 2.440 2.500 2.310 2.340 4,260,350 -0.13(-5.26%)
May 29, 2020 2.490 2.530 2.350 2.470 3,874,200 -0.03(-1.20%)
May 28, 2020 2.640 2.730 2.420 2.500 5,455,004 -0.04(-1.57%)
May 27, 2020 2.390 2.580 2.300 2.540 2,961,215 +0.16(+6.72%)
May 26, 2020 2.400 2.580 2.360 2.380 3,317,511 +0.04(+1.71%)
May 22, 2020 2.350 2.400 2.260 2.340 1,972,200 +0.01(+0.43%)
May 21, 2020 2.450 2.500 2.250 2.330 3,558,330 -0.13(-5.28%)
May 20, 2020 2.580 2.690 2.430 2.460 3,989,690 -0.12(-4.65%)
May 19, 2020 2.580 2.740 2.530 2.580 2,539,355 -0.05(-1.90%)
May 18, 2020 2.900 3.090 2.560 2.630 6,400,699 -0.17(-6.07%)
May 15, 2020 2.520 2.840 2.520 2.800 4,690,500 +0.19(+7.28%)
May 14, 2020 2.400 2.880 2.110 2.610 12,092,759 -0.03(-1.14%)
May 13, 2020 3.030 3.240 2.560 2.640 10,156,515 -0.28(-9.59%)
May 12, 2020 3.320 3.890 2.770 2.920 31,524,212 -0.18(-5.81%)
May 11, 2020 2.530 3.240 2.450 3.100 16,104,503 +0.50(+19.23%)
May 08, 2020 2.310 2.830 2.060 2.600 20,426,500 +0.26(+11.11%)
May 07, 2020 1.910 2.440 1.770 2.340 38,800,956 +0.72(+44.44%)
May 06, 2020 1.560 1.640 1.520 1.620 2,855,588 +0.03(+1.89%)
May 05, 2020 1.710 1.810 1.480 1.590 7,380,017 -0.15(-8.62%)
May 04, 2020 1.320 1.780 1.280 1.740 16,493,708 +0.41(+30.83%)
May 01, 2020 1.290 1.470 1.210 1.330 7,257,100 -0.01(-0.75%)
Apr 30, 2020 1.220 1.440 1.200 1.340 6,210,058 +0.10(+8.06%)
Apr 29, 2020 1.200 1.260 1.150 1.240 5,318,096 +0.07(+5.98%)
Apr 28, 2020 1.130 1.240 1.100 1.170 5,295,514 +0.08(+7.34%)
Apr 27, 2020 1.130 1.140 1.060 1.090 2,906,379 -0.02(-1.80%)
Apr 24, 2020 1.130 1.151 1.090 1.110 2,222,800 -0.02(-1.77%)
Apr 23, 2020 1.040 1.160 1.030 1.130 4,422,722 +0.09(+8.65%)
Apr 22, 2020 1.010 1.060 1.000 1.040 2,691,397 +0.04(+4.00%)
Apr 21, 2020 1.000 1.050 0.9700 1.000 2,938,565 -0.01(-0.99%)
Apr 20, 2020 1.080 1.110 1.000 1.010 6,573,948 -0.11(-9.82%)
Apr 17, 2020 1.160 1.170 1.100 1.120 3,063,200 -0.01(-0.88%)
Apr 16, 2020 1.270 1.300 1.080 1.130 7,476,700 -0.07(-5.83%)
Apr 15, 2020 1.050 1.330 1.020 1.200 12,696,366 +0.10(+9.09%)
Apr 14, 2020 1.040 1.180 1.030 1.100 9,167,809 +0.06(+5.77%)
Apr 13, 2020 1.000 1.060 0.9800 1.040 3,535,738 +0.05(+4.69%)
Apr 09, 2020 0.9700 1.090 0.9200 0.9934 7,078,300 +0.00(+0.34%)
Apr 08, 2020 1.030 1.040 0.9800 0.9900 2,592,628 -0.06(-5.71%)
Apr 07, 2020 1.010 1.050 0.9400 1.050 4,666,745 +0.05(+5.00%)
Apr 06, 2020 0.8300 1.040 0.8100 1.000 6,224,657 +0.13(+14.94%)
Apr 03, 2020 1.000 1.010 0.8582 0.8700 5,179,800 -0.10(-10.31%)
Apr 02, 2020 1.150 1.170 0.9300 0.9700 8,558,944 -0.16(-14.16%)
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.