Waitr Holdings Inc (NQ: WTRH )

0.6002 +0.0002 (+0.03%)
Streaming Delayed Price Updated: 10:32 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 0.5800 0.6000 0.5800 0.6000 812,127 +0.01(+1.16%)
Jan 24, 2022 0.5787 0.6030 0.5150 0.5931 3,537,028 -0.01(-2.13%)
Jan 21, 2022 0.6100 0.6194 0.5822 0.6060 1,866,025 -0.01(-1.40%)
Jan 20, 2022 0.6100 0.6500 0.5959 0.6146 3,316,722 +0.01(+2.42%)
Jan 19, 2022 0.5900 0.6298 0.5851 0.6001 1,530,426 +0.01(+1.04%)
Jan 18, 2022 0.6320 0.6320 0.5856 0.5939 1,774,107 -0.04(-6.32%)
Jan 14, 2022 0.6340 0 -0.02(-2.64%)
Jan 13, 2022 0.6600 0.6800 0.6251 0.6512 1,510,222 -0.02(-2.51%)
Jan 12, 2022 0.6800 0.6880 0.6500 0.6680 1,849,551 +0.01(+1.21%)
Jan 11, 2022 0.6499 0.6765 0.6400 0.6600 1,826,993 +0.01(+1.03%)
Jan 10, 2022 0.6378 0.6598 0.5820 0.6533 3,413,109 +0.01(+2.06%)
Jan 07, 2022 0.7000 0.7000 0.6320 0.6401 3,413,810 -0.04(-6.38%)
Jan 06, 2022 0.7100 0.7289 0.6810 0.6837 3,480,310 -0.05(-6.36%)
Jan 05, 2022 0.7200 0.7700 0.6375 0.7301 8,599,628 +0.02(+2.76%)
Jan 04, 2022 0.7700 0.7740 0.6984 0.7105 7,476,251 -0.07(-8.91%)
Jan 03, 2022 0.7450 0.7881 0.7300 0.7800 5,252,027 +0.04(+5.41%)
Dec 31, 2021 0.7430 0.7700 0.7320 0.7400 5,215,000 -0.03(-4.07%)
Dec 30, 2021 0.7600 0.7950 0.7500 0.7714 4,784,265 +0.00(+0.08%)
Dec 29, 2021 0.8000 0.8194 0.7469 0.7708 4,201,966 -0.01(-1.31%)
Dec 28, 2021 0.8100 0.8264 0.7727 0.7810 3,174,135 -0.04(-4.35%)
Dec 27, 2021 0.8450 0.8450 0.8109 0.8165 2,180,087 -0.03(-3.88%)
Dec 23, 2021 0.8302 0.8800 0.8300 0.8495 4,150,138 +0.01(+1.37%)
Dec 22, 2021 0.8400 0.8400 0.8206 0.8380 1,225,422 -0.01(-1.13%)
Dec 21, 2021 0.8300 0.8545 0.8221 0.8476 1,822,840 +0.02(+2.12%)
Dec 20, 2021 0.8541 0.8541 0.8018 0.8300 2,792,636 -0.03(-3.86%)
Dec 17, 2021 0.8393 0.8800 0.8000 0.8633 3,343,183 -0.01(-1.45%)
Dec 16, 2021 0.9100 0.9099 0.8460 0.8760 2,378,130 -0.03(-3.12%)
Dec 15, 2021 0.8883 0.9146 0.8333 0.9042 4,260,538 +0.01(+0.72%)
Dec 14, 2021 0.9201 0.9287 0.8800 0.8977 3,123,265 -0.02(-2.49%)
Dec 13, 2021 0.9900 1.030 0.9201 0.9206 4,221,761 -0.13(-12.32%)
Dec 10, 2021 0.9300 1.100 0.9000 1.050 5,358,302 +0.11(+11.13%)
Dec 09, 2021 1.010 1.020 0.9280 0.9448 2,677,020 -0.08(-7.37%)
Dec 08, 2021 0.9700 1.060 0.9700 1.020 3,029,495 +0.06(+5.81%)
Dec 07, 2021 0.9700 0.9950 0.9500 0.9640 1,781,535 +0.03(+3.71%)
Dec 06, 2021 0.9200 0.9599 0.8833 0.9295 2,029,406 +0.01(+1.57%)
Dec 03, 2021 0.9900 0.9985 0.9000 0.9151 3,475,950 -0.08(-8.43%)
Dec 02, 2021 0.9600 1.010 0.9600 0.9993 2,085,157 +0.00(+0.32%)
Dec 01, 2021 1.090 1.100 0.9801 0.9961 3,755,709 -0.08(-7.77%)
Nov 30, 2021 1.060 1.080 1.050 1.080 2,754,313 +0.02(+1.89%)
Nov 29, 2021 1.150 1.160 1.040 1.060 5,548,072 -0.09(-7.83%)
Nov 26, 2021 1.190 1.210 1.110 1.150 4,229,297 +0.00(+0.00%)
Nov 24, 2021 0.9990 1.320 0.9990 1.150 9,978,211 +0.14(+13.86%)
Nov 23, 2021 1.040 1.040 0.9817 1.010 4,319,109 -0.03(-2.88%)
Nov 22, 2021 1.070 1.130 1.000 1.040 4,760,101 -0.03(-2.80%)
Nov 19, 2021 1.120 1.160 1.035 1.070 6,237,856 -0.02(-1.83%)
Nov 18, 2021 1.170 1.170 1.070 1.090 4,517,629 -0.07(-6.03%)
Nov 17, 2021 1.190 1.250 1.140 1.160 7,048,392 +0.01(+0.87%)
Nov 16, 2021 1.370 1.380 1.140 1.150 14,784,653 -0.25(-17.86%)
Nov 15, 2021 1.410 1.470 1.370 1.400 5,527,274 -0.02(-1.41%)
Nov 12, 2021 1.410 1.480 1.410 1.420 3,136,673 -0.01(-0.70%)
Nov 11, 2021 1.450 1.460 1.405 1.430 6,023,842 -0.09(-5.92%)
Nov 10, 2021 1.490 1.520 4,680,619 +0.02(+1.33%)
Nov 09, 2021 1.400 1.610 1.390 1.500 9,818,038 +0.09(+6.38%)
Nov 08, 2021 1.500 1.520 1.409 1.410 8,626,238 -0.12(-7.84%)
Nov 05, 2021 1.520 1.600 1.450 1.530 7,356,304 -0.02(-1.29%)
Nov 04, 2021 1.700 1.700 1.500 1.550 8,990,554 -0.16(-9.36%)
Nov 03, 2021 1.670 1.820 1.560 1.710 9,191,114 +0.00(+0.00%)
Nov 02, 2021 1.870 1.870 1.620 1.710 17,983,910 -0.15(-8.06%)
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.