WTRH - Waitr Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 20200.38600.39000.37000.38900.3890612,200
Feb 18, 20200.35000.38500.34800.38500.38501,345,800
Feb 14, 20200.35600.35600.33500.33600.3360422,000
Feb 13, 20200.35200.35200.32500.33900.3390697,500
Feb 12, 20200.35000.36000.33300.34900.3490661,000
Feb 11, 20200.33200.36000.32500.35200.3520517,400
Feb 10, 20200.34000.34700.32000.33200.3320655,900
Feb 07, 20200.31500.37000.31400.33800.33802,014,600
Feb 06, 20200.32400.33000.31000.31400.3140550,700
Feb 05, 20200.34400.34400.31600.32400.3240412,100
Feb 04, 20200.33000.35000.31300.32200.3220607,900
Feb 03, 20200.34900.34900.31000.32300.3230965,300
Jan 31, 20200.35000.35900.34000.34400.3440566,500
Jan 30, 20200.36400.37000.32000.34900.34901,184,400
Jan 29, 20200.39000.39500.36000.36000.3600838,000
Jan 28, 20200.37800.38500.36500.37900.3790330,700
Jan 27, 20200.37800.39000.35100.37800.3780596,600
Jan 24, 20200.40000.41300.36000.37300.37301,112,500
Jan 23, 20200.38000.40000.35500.38800.3880468,400
Jan 22, 20200.39500.40500.36600.38000.3800925,200
Jan 21, 20200.44000.44000.38500.39000.39001,130,300
Jan 17, 20200.40000.44000.38000.41700.41701,744,100
Jan 16, 20200.37500.42000.37000.40100.40101,352,700
Jan 15, 20200.36000.38600.34000.37800.37801,573,900
Jan 14, 20200.37000.37900.35000.35400.35401,043,400
Jan 13, 20200.39400.39800.36500.37000.37001,360,200
Jan 10, 20200.40000.41900.37600.39400.39401,311,700
Jan 09, 20200.50000.51400.40100.41800.41803,436,100
Jan 08, 20200.46000.53000.46000.49900.49903,957,900
Jan 07, 20200.40000.49500.38000.48500.48504,905,800
Jan 06, 20200.37900.41600.37000.38000.38002,113,000
Jan 03, 20200.34500.37500.34200.36900.36902,292,100
Jan 02, 20200.35000.37000.33000.34300.34302,423,500
Dec 31, 20190.33000.33500.29500.32200.32202,437,600
Dec 30, 20190.34200.34500.28900.30000.30002,069,300
Dec 27, 20190.35800.36500.32300.32900.32901,126,900
Dec 26, 20190.35000.37600.34900.35800.35801,179,100
Dec 24, 20190.32000.34900.32000.34000.34001,269,600
Dec 23, 20190.34000.34200.32100.32900.32901,322,100
Dec 20, 20190.35000.35800.32400.34200.34201,619,800
Dec 19, 20190.37600.38000.32000.34000.34003,457,200
Dec 18, 20190.38000.38000.36500.36900.3690557,600
Dec 17, 20190.41000.41500.35100.37700.37701,265,700
Dec 16, 20190.42500.45000.40000.41000.4100911,100
Dec 13, 20190.46000.46000.38100.41600.41601,416,200
Dec 12, 20190.47000.47000.42100.43900.43901,273,500
Dec 11, 20190.47500.49800.43600.45200.45201,058,700
Dec 10, 20190.46000.49000.45000.47200.4720417,500
Dec 09, 20190.49400.49800.45100.46200.4620531,400
Dec 06, 20190.45000.50000.44000.47000.47001,095,000
Dec 05, 20190.52600.54000.42400.45000.45001,645,700
Dec 04, 20190.48000.57000.47600.51600.51602,240,400
Dec 03, 20190.42000.49200.40100.46700.46701,834,200
Dec 02, 20190.39000.42600.38000.42500.42502,219,200
Nov 29, 20190.38500.38500.37500.38000.3800163,400
Nov 27, 20190.38600.39500.37000.37600.3760668,400
Nov 26, 20190.37900.41900.36000.37000.37002,019,400
Nov 25, 20190.36000.39500.35000.37600.3760867,100
Nov 22, 20190.37700.37700.32500.36500.3650714,100
Nov 21, 20190.35000.37800.35000.35900.35901,680,400
Nov 20, 20190.37000.40900.34100.35200.35201,983,300
Nov 19, 20190.33300.38900.32800.37200.37202,427,600
Nov 18, 20190.29900.38000.27000.36000.36003,369,500
Nov 15, 20190.25800.29500.25000.28500.28504,080,400
Nov 14, 20190.22200.25300.21300.25000.25003,915,000
Nov 13, 20190.25400.25800.22100.24000.24002,848,000
Nov 12, 20190.25700.27500.24000.25400.25405,235,800
Nov 11, 20190.25100.30900.25100.25100.251012,701,700
Nov 08, 20190.44000.44000.26100.27800.278022,339,400
Nov 07, 20190.48000.48000.42100.45000.45001,881,000
Nov 06, 20190.46600.47000.44000.46700.46701,556,600
Nov 05, 20190.52000.52000.44000.45900.45901,902,500
Nov 04, 20190.46000.52300.43200.51700.51702,684,800
Nov 01, 20190.43000.46200.41100.45800.45801,684,000
Oct 31, 20190.42300.44500.41600.43500.43501,599,600
Oct 30, 20190.45000.45900.41100.43500.43503,391,400
Oct 29, 20190.47000.47200.41200.42500.42505,497,000
Oct 28, 20190.50300.51000.45200.47000.47002,190,800
Oct 25, 20190.60500.61200.53000.54000.54002,163,200
Oct 24, 20190.61000.65000.58000.61800.61803,074,600
Oct 23, 20190.56000.57000.52000.56400.56404,240,400
Oct 22, 20190.57000.57800.51000.57800.57803,135,500
Oct 21, 20190.61100.61600.55100.57000.57002,125,800
Oct 18, 20190.63300.64700.59000.61200.61203,364,900
Oct 17, 20191.00001.00000.58000.61700.61708,836,200
Oct 16, 20191.14001.16001.10001.11001.1100268,200
Oct 15, 20191.08001.12001.04001.11001.1100779,500
Oct 14, 20191.17001.20001.07001.07001.0700219,000
Oct 11, 20191.09001.22001.09001.17001.1700623,300
Oct 10, 20191.09001.15001.06001.07001.0700367,300
Oct 09, 20191.16001.16001.06001.11001.1100724,900
Oct 08, 20191.15001.19001.10501.15001.1500893,500
Oct 07, 20191.18001.21001.06001.15001.15001,093,000
Oct 04, 20191.22001.25501.16001.17001.1700572,600
Oct 03, 20191.29001.29001.20001.26001.2600735,100
Oct 02, 20191.31001.31001.21001.28001.2800453,300
Oct 01, 20191.31001.34501.25001.33001.3300787,400
Sep 30, 20191.39001.40001.24001.28501.2850806,100
Sep 27, 20191.36001.42501.34001.38001.3800537,000
Sep 26, 20191.43001.43001.33001.34001.3400482,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...