U.S. markets open in 2 hours 40 minutes

Waitr Holdings Inc. (WTRH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.34000.0000 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20203.24003.41003.20003.34003.34002,210,700
Sep 16, 20203.42003.51003.31003.34003.34002,411,400
Sep 15, 20203.73003.83903.36003.40003.40003,437,200
Sep 14, 20203.76003.82003.58003.69003.69002,460,800
Sep 11, 20204.10004.14203.65003.76503.76503,430,600
Sep 10, 20203.70004.60003.70003.95003.95009,713,000
Sep 09, 20203.62003.72603.52003.65003.65001,701,700
Sep 08, 20203.51003.68003.40003.56003.56002,027,600
Sep 04, 20203.89003.91003.32003.61003.61004,346,600
Sep 03, 20204.12004.12003.85003.89003.89002,431,800
Sep 02, 20204.21004.30504.00004.11004.11001,651,800
Sep 01, 20203.98004.26503.92004.16004.16002,384,300
Aug 31, 20204.14004.15003.84004.03004.03002,594,100
Aug 28, 20204.25004.28004.07004.14004.14002,190,800
Aug 27, 20204.36004.38004.06004.18004.18003,151,600
Aug 26, 20204.56004.67504.31004.38004.38002,228,700
Aug 25, 20204.35004.63004.28004.56504.56501,929,600
Aug 24, 20204.79004.79004.33004.46504.46503,209,600
Aug 21, 20204.83004.85004.65004.80004.80002,349,200
Aug 20, 20205.00005.00004.79004.83004.83002,437,700
Aug 19, 20204.97005.21004.93004.99004.99003,336,100
Aug 18, 20204.69004.96004.53004.96004.96004,418,700
Aug 17, 20204.40004.79504.35504.61004.61004,007,100
Aug 14, 20204.36004.42004.14004.18004.18002,508,400
Aug 13, 20204.02004.44004.00004.39004.39002,533,400
Aug 12, 20204.44004.48004.02004.21004.21004,904,300
Aug 11, 20204.70004.80004.38004.48504.48503,541,100
Aug 10, 20205.15005.25004.63004.76004.76005,091,000
Aug 07, 20204.98005.36604.91005.15005.15004,567,700
Aug 06, 20205.73005.85004.45005.04005.040014,166,100
Aug 05, 20205.54005.74005.38005.59505.59504,286,800
Aug 04, 20205.40005.59005.28705.50005.50003,349,300
Aug 03, 20205.39005.64005.06005.43005.43004,845,700
Jul 31, 20205.19005.55005.00005.34005.34005,074,700
Jul 30, 20205.22005.37004.78005.32005.32005,021,400
Jul 29, 20204.89005.16004.88005.13005.13004,665,100
Jul 28, 20204.81004.98004.73004.80004.80003,306,000
Jul 27, 20204.88005.00004.75004.80004.80002,904,000
Jul 24, 20204.94004.98004.70004.76004.76004,163,600
Jul 23, 20204.92005.06004.81004.94004.94004,010,800
Jul 22, 20204.76705.43204.61004.95004.950015,695,400
Jul 21, 20204.70004.77004.34004.42004.42005,544,900
Jul 20, 20204.30004.74004.10004.63004.63005,939,900
Jul 17, 20204.14004.60003.95004.42504.42509,653,600
Jul 16, 20203.83004.22003.71004.10004.10006,639,500
Jul 15, 20203.95004.25003.69003.91003.91007,881,600
Jul 14, 20203.51003.79003.33003.76003.76005,841,400
Jul 13, 20203.78003.84003.46003.49503.49506,432,400
Jul 10, 20203.36003.51503.30503.50003.500010,302,900
Jul 09, 20203.44003.49003.18003.38003.38005,020,200
Jul 08, 20203.50003.63003.32503.56003.56004,997,500
Jul 07, 20203.45003.74003.36003.59003.59007,923,700
Jul 06, 20203.68004.00003.27003.68003.680032,719,800
Jul 02, 20202.70002.94002.56002.92002.92007,212,600
Jul 01, 20202.54002.69002.52002.63502.63502,704,800
Jun 30, 20202.83003.08002.44002.63002.630013,056,200
Jun 29, 20202.36002.78002.29002.71002.710010,260,400
Jun 26, 20202.35002.40002.21002.31002.31006,131,100
Jun 25, 20202.28002.40002.13002.36002.36003,609,400
Jun 24, 20202.32002.47002.26502.28002.28004,346,300
Jun 23, 20202.30002.44002.29402.37002.37003,467,500
Jun 22, 20202.25002.35002.20002.33002.33001,918,100
Jun 19, 20202.34002.35002.23002.23502.23502,138,300
Jun 18, 20202.18002.34502.13002.32002.32002,062,100
Jun 17, 20202.27002.30502.10002.19002.19002,783,600
Jun 16, 20202.47002.56002.25002.28002.28005,155,700
Jun 15, 20202.30002.55002.27002.38002.38004,564,400
Jun 12, 20202.35002.44002.15002.35002.35003,633,600
Jun 11, 20202.26002.44002.03002.39002.39007,106,100
Jun 10, 20202.26002.28002.04002.05002.05002,600,500
Jun 09, 20202.29002.42002.15002.18002.18002,397,200
Jun 08, 20202.01002.31002.01002.27002.27003,316,100
Jun 05, 20202.08002.10001.93002.06002.06004,243,900
Jun 04, 20202.19002.20001.94002.09002.09005,029,800
Jun 03, 20202.30002.31802.21002.25002.25002,493,700
Jun 02, 20202.35002.40002.16002.29002.29002,571,300
Jun 01, 20202.44002.50102.31002.34002.34004,275,600
May 29, 20202.49002.53002.35002.47002.47003,874,300
May 28, 20202.64002.73002.42002.50002.50005,441,500
May 27, 20202.39002.58002.30002.54002.54002,969,200
May 26, 20202.40002.58002.36002.38002.38003,317,900
May 22, 20202.35002.40002.26002.34002.34001,972,300
May 21, 20202.45002.50002.25002.33002.33003,558,900
May 20, 20202.58002.69002.43002.46002.46004,007,100
May 19, 20202.58002.74502.53002.58002.58002,557,200
May 18, 20202.90003.09402.56002.63002.63006,405,200
May 15, 20202.52002.84002.52002.80002.80004,690,500
May 14, 20202.40002.88002.11002.60502.605012,096,000
May 13, 20203.03003.24002.56002.64002.640010,169,800
May 12, 20203.32003.89002.77002.92002.920031,561,400
May 11, 20202.53003.24002.45003.10003.100015,807,900
May 08, 20202.31002.83002.06002.60002.600020,426,600
May 07, 20201.91002.44001.77002.34002.340038,841,500
May 06, 20201.56001.64001.52001.62001.62002,858,400
May 05, 20201.71001.81101.48001.59001.59007,388,300
May 04, 20201.32001.78001.28001.74001.740016,537,800
May 01, 20201.29001.47001.21001.33001.33007,257,100
Apr 30, 20201.22001.44001.20001.34001.34006,164,400
Apr 29, 20201.20001.26001.15001.24001.24005,326,100
Apr 28, 20201.13001.24001.10001.17001.17005,300,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...