Waitr Holdings Inc (NQ: WTRH )

1.020 +0.056 (+5.80%)
Streaming Delayed Price Updated: 11:12 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 1.960 1.948 1.830 1.860 9,024,412 -0.08(-4.12%)
Oct 29, 2021 1.780 2.010 1.770 1.940 12,856,117 +0.11(+6.01%)
Oct 28, 2021 2.045 2.140 1.750 1.830 22,011,786 -0.03(-1.61%)
Oct 27, 2021 1.880 2.035 1.730 1.860 22,408,851 -0.19(-9.27%)
Oct 26, 2021 1.430 2.280 2.050 70,212,035 +0.62(+43.36%)
Oct 25, 2021 1.440 1.540 1.390 1.430 10,767,505 -0.03(-2.05%)
Oct 22, 2021 1.550 1.630 1.380 1.460 20,006,547 -0.14(-8.75%)
Oct 21, 2021 1.440 1.670 1.380 1.600 27,071,880 +0.20(+14.29%)
Oct 20, 2021 1.440 1.510 1.370 1.400 9,613,469 -0.04(-2.78%)
Oct 19, 2021 1.440 1.520 1.300 1.440 21,860,819 -0.02(-1.37%)
Oct 18, 2021 1.430 1.690 1.410 1.460 69,149,265 +0.04(+2.82%)
Oct 15, 2021 1.040 1.560 1.030 1.420 93,295,458 +0.39(+37.86%)
Oct 14, 2021 1.210 1.220 1.010 1.030 35,550,897 -0.24(-18.90%)
Oct 13, 2021 1.110 1.360 1.100 1.270 170,062,683 +0.47(+58.45%)
Oct 12, 2021 0.8300 0.8492 0.8009 0.8015 11,634,892 -0.03(-3.83%)
Oct 11, 2021 0.8400 0.8470 0.8200 0.8334 1,486,479 -0.01(-0.79%)
Oct 08, 2021 0.8600 0.8788 0.8400 0.8400 1,475,930 -0.02(-1.88%)
Oct 07, 2021 0.8400 0.8997 0.8308 0.8561 3,467,231 +0.03(+4.02%)
Oct 06, 2021 0.8555 0.8699 0.8100 0.8230 2,159,463 -0.05(-6.03%)
Oct 05, 2021 0.8877 0.8879 0.8547 0.8758 1,515,390 +0.02(+2.09%)
Oct 04, 2021 0.8500 0.8990 0.8404 0.8579 2,963,276 +0.01(+0.69%)
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.