WTRH

Waitr Historical Data

WTRH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.606 -0.0086 -1.4% 0.61 0.6194 0.5822 1,861,524
Jan 20 2022 0.6146 0.0145 2.42% 0.6111 0.65 0.5959 3,316,722
Jan 19 2022 0.6001 0.0062 1.04% 0.5939 0.62979 0.5851 1,530,426
Jan 18 2022 0.5939 -0.0401 -6.32% 0.632 0.632 0.5856 1,779,112
Jan 17 2022 0.634 0.00 +0.00% 0.6462 0.649 0.6273 0
Jan 14 2022 0.634 -0.0172 -2.64% 0.6462 0.649 0.6273 1,331,066
Jan 13 2022 0.6512 -0.0168 -2.51% 0.66 0.68 0.6251 1,511,322
Jan 12 2022 0.668 0.008 1.21% 0.66 0.688 0.65 1,849,611
Jan 11 2022 0.66 0.0067 1.03% 0.6499 0.6765 0.64 1,828,493
Jan 10 2022 0.6533 0.0132 2.06% 0.6378 0.6598 0.582 3,414,235
Jan 07 2022 0.6401 -0.0436 -6.38% 0.6852 0.70 0.632 3,410,948
Jan 06 2022 0.6837 -0.0464 -6.36% 0.71 0.728899 0.681 3,480,975
Jan 05 2022 0.7301 0.0196 2.76% 0.7176 0.77 0.6375 8,599,776
Jan 04 2022 0.7105 -0.0695 -8.91% 0.774 0.774 0.6984 7,476,347
Jan 03 2022 0.78 0.04 5.41% 0.745 0.7881 0.73 5,252,226
Dec 31 2021 0.74 -0.0314 -4.07% 0.743 0.77 0.732 5,208,763
Dec 30 2021 0.7714 0.0006 0.08% 0.78 0.795 0.75 4,784,264
Dec 29 2021 0.7708 -0.0102 -1.31% 0.801 0.8194 0.7469 4,201,966
Dec 28 2021 0.781 -0.0355 -4.35% 0.815 0.8264 0.7727 3,175,135
Dec 27 2021 0.8165 -0.033 -3.88% 0.845 0.845 0.8109 2,180,187
Dec 24 2021 0.8495 0.00 +0.00% 0.8302 0.88 0.83 0
Dec 23 2021 0.8495 0.0115 1.37% 0.8302 0.88 0.83 4,149,226
Dec 22 2021 0.838 -0.0096 -1.13% 0.84 0.8497 0.8206 1,226,434
Dec 21 2021 0.8476 0.0176 2.12% 0.83 0.8545 0.8221 1,822,840
Dec 20 2021 0.83 -0.0333 -3.86% 0.8541 0.8541 0.8018 2,792,636
Dec 17 2021 0.8633 -0.0127 -1.45% 0.8393 0.88 0.80 3,316,305
Dec 16 2021 0.876 -0.0282 -3.12% 0.9079 0.9099 0.846 2,378,535
Dec 15 2021 0.9042 0.0065 0.72% 0.8883 0.9146 0.8333 4,264,558
Dec 14 2021 0.8977 -0.0229 -2.49% 0.9201 0.9287 0.88 3,123,465
Dec 13 2021 0.9206 -0.1294 -12.32% 1.01 1.03 0.9201 4,221,769
Dec 10 2021 1.05 0.11 11.13% 0.93 1.10 0.90 5,341,500
Dec 09 2021 0.9448 -0.0752 -7.37% 1.01 1.02 0.928 2,677,070
Dec 08 2021 1.02 0.06 5.81% 0.9705 1.06 0.97 3,035,420
Dec 07 2021 0.964 0.0345 3.71% 0.97 0.995 0.95 1,781,636
Dec 06 2021 0.9295 0.0144 1.57% 0.9105 0.9599 0.8833 2,029,406
Dec 03 2021 0.9151 -0.0842 -8.43% 0.99 0.9985 0.90 3,449,604
Dec 02 2021 0.9993 0.0032 0.32% 0.9625 1.01 0.96 2,085,167
Dec 01 2021 0.9961 -0.0839 -7.77% 1.09 1.10 0.9801 3,755,914
Nov 30 2021 1.08 0.02 1.89% 1.06 1.08 0.9862 2,754,423
Nov 29 2021 1.06 -0.09 -7.83% 1.15 1.16 1.04 5,549,047
Nov 26 2021 1.15 0.00 +0.00% 1.19 1.21 1.11 0
Nov 26 2021 1.15 0.00 0.0% 1.19 1.21 1.11 4,229,296
Nov 25 2021 1.15 0.00 +0.00% 0.999 1.32 0.999 0
Nov 24 2021 1.15 0.14 13.86% 0.999 1.32 0.999 9,946,170
Nov 23 2021 1.01 -0.03 -2.88% 1.04 1.04 0.9817 4,319,112
Nov 22 2021 1.04 -0.03 -2.8% 1.07 1.13 1.00 4,763,140
Nov 19 2021 1.07 -0.02 -1.83% 1.12 1.16 1.035 6,206,479
Nov 18 2021 1.09 -0.07 -6.03% 1.17 1.17 1.07 4,517,705
Nov 17 2021 1.16 0.00 +0.00% 1.19 1.25 1.14 0
Nov 17 2021 1.16 0.01 0.87% 1.19 1.25 1.14 6,998,601
Nov 16 2021 1.15 -0.25 -17.86% 1.37 1.38 1.14 14,755,581
Nov 15 2021 1.40 -0.02 -1.41% 1.42 1.47 1.37 5,506,899
Nov 12 2021 1.42 0.00 0.0% 1.41 1.48 1.41 3,131,209
Nov 11 2021 1.42 -0.01 -0.7% 1.45 1.46 1.405 6,023,197
Nov 10 2021 1.43 -0.07 -4.67% 1.49 1.5399 1.43 4,675,204
Nov 09 2021 1.50 0.09 6.38% 1.40 1.61 1.39 9,376,689
Nov 08 2021 1.41 -0.12 -7.84% 1.52 1.52 1.4095 8,622,561
Nov 05 2021 1.53 0.00 +0.00% 1.52 1.60 1.45 0
Nov 05 2021 1.53 -0.02 -1.29% 1.52 1.60 1.45 7,351,677
Nov 04 2021 1.55 -0.16 -9.36% 1.70 1.70 1.50 8,939,003
Nov 03 2021 1.71 0.00 0.0% 1.67 1.82 1.56 9,176,425
Nov 02 2021 1.71 -0.15 -8.06% 1.87 1.87 1.62 17,360,158
Nov 01 2021 1.86 -0.08 -4.12% 1.96 2.01 1.83 8,949,916
Oct 29 2021 1.94 0.11 6.01% 1.78 2.01 1.77 12,786,149
Oct 28 2021 1.83 -0.03 -1.61% 2.04 2.14 1.75 21,969,304
Oct 27 2021 1.86 -0.19 -9.27% 1.88 2.035 1.73 22,346,152
Oct 26 2021 2.05 0.62 43.36% 1.42 2.28 1.38 69,543,738
Oct 25 2021 1.43 -0.03 -2.05% 1.44 1.54 1.39 10,751,983


Your Recent History
NASDAQ
WTRH
Waitr
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.