U.S. markets closed

Waitr Holdings Inc. (WTRH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.5300-0.0400 (-1.12%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20203.41003.61003.41003.53003.53002,619,700
Nov 24, 20203.73003.79003.51003.57003.57007,644,400
Nov 23, 20203.86504.10003.63003.99003.990011,992,500
Nov 20, 20203.90503.92003.51003.74003.740015,147,800
Nov 19, 20203.32003.47003.20003.42003.42005,606,900
Nov 18, 20203.15003.39002.92003.17503.17507,378,400
Nov 17, 20202.76002.93002.74002.85002.85003,129,100
Nov 16, 20202.72002.84002.62102.76002.76002,582,000
Nov 13, 20202.78002.78002.54002.62002.62003,019,800
Nov 12, 20202.41202.82002.40002.79002.79004,266,300
Nov 11, 20202.63002.69002.33002.43002.43007,046,000
Nov 10, 20202.85702.99002.57002.58002.58007,461,500
Nov 09, 20203.43003.55002.82003.20003.20006,600,700
Nov 06, 20203.05503.13002.96003.13003.13001,673,300
Nov 05, 20202.86003.12002.80003.06003.06003,691,700
Nov 04, 20202.79002.87002.69002.76002.76001,906,100
Nov 03, 20202.66002.79002.58002.77002.77002,262,000
Nov 02, 20202.51002.63002.50002.62002.62001,343,200
Oct 30, 20202.48002.61002.42002.55002.55002,673,700
Oct 29, 20202.80002.82002.55002.57002.57003,162,100
Oct 28, 20202.78002.86002.70002.80002.80001,614,900
Oct 27, 20202.93002.97002.81002.82502.82501,591,200
Oct 26, 20203.02003.15602.88502.90002.90002,403,300
Oct 23, 20202.96003.07002.87003.02003.02002,353,800
Oct 22, 20202.90002.95002.63002.92002.92003,210,600
Oct 21, 20203.12003.12702.83002.90002.90003,322,500
Oct 20, 20203.24003.24003.07003.12003.12002,040,800
Oct 19, 20203.35003.37003.17003.19003.19001,966,000
Oct 16, 20203.41003.52003.25503.26003.26002,105,400
Oct 15, 20203.35003.44003.24003.42003.42002,077,100
Oct 14, 20203.38003.54003.27003.33003.33002,354,000
Oct 13, 20203.37003.44003.20003.36003.36001,499,200
Oct 12, 20203.40003.42803.25003.33003.33001,930,200
Oct 09, 20203.45003.49003.35003.38003.38001,070,600
Oct 08, 20203.70003.70003.30503.40003.40004,290,200
Oct 07, 20203.50003.74003.45003.68003.68002,291,600
Oct 06, 20203.56003.63003.42003.49003.49002,243,600
Oct 05, 20203.49003.61003.41003.56003.56001,429,800
Oct 02, 20203.26003.50003.25003.46003.46001,582,700
Oct 01, 20203.29003.34003.14003.34003.34001,839,200
Sep 30, 20203.34003.43003.15003.22003.22001,932,800
Sep 29, 20203.42003.50003.24003.37003.37001,580,200
Sep 28, 20203.45003.53003.33003.41003.41002,008,000
Sep 25, 20203.17003.47003.17003.40003.40002,207,200
Sep 24, 20203.30003.32003.02003.15003.15003,041,200
Sep 23, 20203.89403.89403.24003.26003.26004,348,700
Sep 22, 20203.61003.86003.56003.81003.81003,075,700
Sep 21, 20203.50003.71503.49003.61003.61003,178,900
Sep 18, 20203.37003.75003.37003.58503.58505,390,000
Sep 17, 20203.24003.41003.20003.34003.34002,211,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...