Waitr Holdings Inc (NQ: WTRH )

2.120 +0.060 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2021 2.050 2.120 2.035 2.120 1,385,361 +0.06(+2.91%)
May 17, 2021 2.010 2.110 1.990 2.060 1,933,354 +0.03(+1.48%)
May 14, 2021 1.870 2.035 1.840 2.030 2,666,634 +0.23(+12.78%)
May 13, 2021 1.780 1.990 1.775 1.800 3,462,890 +0.01(+0.56%)
May 12, 2021 1.920 1.970 1.760 1.790 3,702,432 -0.13(-6.77%)
May 11, 2021 1.870 2.000 1.850 1.920 3,826,526 -0.10(-4.71%)
May 10, 2021 2.130 2.150 2.010 2.015 3,519,235 -0.11(-5.40%)
May 07, 2021 2.120 2.210 1.970 2.130 8,840,696 -0.30(-12.35%)
May 06, 2021 2.300 2.445 2.230 2.430 4,651,988 +0.15(+6.58%)
May 05, 2021 2.350 2.350 2.250 2.280 1,547,545 -0.03(-1.30%)
May 04, 2021 2.370 2.400 2.210 2.310 2,644,817 -0.08(-3.35%)
May 03, 2021 2.480 2.500 2.370 2.390 2,455,491 -0.07(-2.85%)
Apr 30, 2021 2.470 2.510 2.450 2.460 1,006,500 -0.03(-1.20%)
Apr 29, 2021 2.560 2.580 2.430 2.490 1,671,607 -0.07(-2.73%)
Apr 28, 2021 2.560 2.590 2.530 2.560 1,325,143 -0.01(-0.39%)
Apr 27, 2021 2.690 2.690 2.530 2.570 1,889,168 -0.05(-1.91%)
Apr 26, 2021 2.610 2.640 2.580 2.620 1,380,233 +0.06(+2.34%)
Apr 23, 2021 2.540 2.580 2.520 2.560 884,200 +0.01(+0.39%)
Apr 22, 2021 2.530 2.630 2.520 2.550 1,568,063 +0.04(+1.59%)
Apr 21, 2021 2.590 2.630 2.500 2.510 1,283,273 +0.01(+0.40%)
Apr 20, 2021 2.620 2.620 2.450 2.500 1,500,757 -0.07(-2.72%)
Apr 19, 2021 2.660 2.690 2.520 2.570 2,581,668 -0.09(-3.38%)
Apr 16, 2021 2.850 2.870 2.640 2.660 3,355,900 -0.21(-7.32%)
Apr 15, 2021 2.830 3.020 2.780 2.870 7,160,801 +0.08(+2.87%)
Apr 14, 2021 2.800 2.850 2.770 2.790 1,079,101 +0.00(+0.00%)
Apr 13, 2021 2.770 2.820 2.760 2.790 783,776 +0.03(+1.09%)
Apr 12, 2021 2.810 2.820 2.720 2.760 1,778,011 -0.05(-1.78%)
Apr 09, 2021 2.820 2.860 2.760 2.810 1,704,900 +0.02(+0.72%)
Apr 08, 2021 2.800 2.830 2.740 2.790 1,373,320 +0.01(+0.36%)
Apr 07, 2021 2.890 2.980 2.750 2.780 2,149,145 -0.06(-2.11%)
Apr 06, 2021 2.800 2.890 2.770 2.840 1,350,216 +0.05(+1.79%)
Apr 05, 2021 2.850 2.870 2.700 2.790 2,065,512 -0.05(-1.76%)
Apr 01, 2021 2.960 3.000 2.830 2.840 1,358,600 -0.09(-3.07%)
Mar 31, 2021 2.800 2.960 2.790 2.930 2,294,501 +0.13(+4.64%)
Mar 30, 2021 2.750 2.810 2.690 2.800 1,337,849 +0.07(+2.56%)
Mar 29, 2021 2.790 2.860 2.710 2.730 1,536,688 -0.08(-2.85%)
Mar 26, 2021 2.870 2.910 2.720 2.810 1,545,900 -0.04(-1.40%)
Mar 25, 2021 2.650 2.860 2.550 2.850 2,494,575 +0.15(+5.56%)
Mar 24, 2021 2.830 2.870 2.700 2.700 2,432,021 -0.18(-6.25%)
Mar 23, 2021 2.920 3.000 2.860 2.880 1,743,760 -0.10(-3.36%)
Mar 22, 2021 2.870 3.020 2.810 2.980 2,296,699 +0.10(+3.47%)
Mar 19, 2021 2.800 2.890 2.710 2.880 3,210,200 +0.15(+5.49%)
Mar 18, 2021 2.860 2.860 2.720 2.730 2,878,347 -0.14(-4.88%)
Mar 17, 2021 2.860 2.930 2.730 2.870 2,354,856 +0.01(+0.35%)
Mar 16, 2021 3.010 3.030 2.800 2.860 2,668,075 -0.12(-4.03%)
Mar 15, 2021 2.920 3.000 2.840 2.980 2,682,096 +0.05(+1.71%)
Mar 12, 2021 2.900 2.960 2.820 2.930 2,710,600 -0.03(-1.01%)
Mar 11, 2021 2.840 2.980 2.710 2.960 4,366,896 +0.18(+6.47%)
Mar 10, 2021 2.930 2.970 2.730 2.780 5,289,951 -0.09(-3.14%)
Mar 09, 2021 2.940 3.220 2.820 2.870 11,615,175 -0.50(-14.84%)
Mar 08, 2021 3.350 3.640 3.210 3.370 7,580,811 +0.17(+5.31%)
Mar 05, 2021 3.520 3.620 3.035 3.200 11,051,200 +0.21(+7.02%)
Mar 04, 2021 3.150 3.230 2.820 2.990 10,116,436 -0.20(-6.27%)
Mar 03, 2021 3.290 3.350 3.030 3.190 3,535,613 -0.11(-3.33%)
Mar 02, 2021 3.310 3.490 3.250 3.300 2,696,180 +0.01(+0.30%)
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.