WTRH

Waitr Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Waitr Holdings Inc WTRH NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.10 -6.25% 1.50 19:53:06
Open Price Low Price High Price Close Price Prev Close
1.55 1.38 1.63 1.46 1.60
more quote information »

WTRH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.041.691.031.4643,954,4300.4644.23%
1 Month0.97251.690.80091.3023,284,5210.527554.24%
3 Months1.611.82680.80091.2611,606,659-0.11-6.83%
6 Months2.532.690.80091.426,809,887-1.03-40.71%
1 Year2.904.330.80092.045,208,227-1.40-48.28%
3 Years12.7415.060.21252.363,914,687-11.24-88.23%
5 Years12.7415.060.21252.363,914,687-11.24-88.23%

WTRH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 1.46 -0.14 -8.75% 1.55 1.63 1.38 19,937,724
Oct 21 2021 1.60 0.20 14.29% 1.44 1.67 1.38 26,921,385
Oct 20 2021 1.40 -0.04 -2.78% 1.44 1.51 1.37 9,519,480
Oct 19 2021 1.44 -0.02 -1.37% 1.44 1.52 1.3002 21,772,601
Oct 18 2021 1.46 0.04 2.82% 1.43 1.69 1.41 69,008,130
Oct 15 2021 1.42 0.39 37.86% 1.04 1.56 1.03 92,550,553
Oct 14 2021 1.03 -0.24 -18.9% 1.21 1.22 1.01 35,223,025
Oct 13 2021 1.27 0.47 58.45% 1.11 1.36 1.10 169,642,069
Oct 12 2021 0.8015 -0.0319 -3.83% 0.83 0.8492 0.8009 10,202,060
Oct 11 2021 0.8334 -0.0066 -0.79% 0.84 0.847 0.82 1,468,807
Oct 08 2021 0.84 -0.0161 -1.88% 0.86 0.8788 0.84 1,462,287
Oct 07 2021 0.8561 0.0331 4.02% 0.8395 0.8997 0.8308 3,459,863
Oct 06 2021 0.823 -0.0528 -6.03% 0.8555 0.869899 0.81 2,151,476
Oct 05 2021 0.8758 0.0183 2.13% 0.876 0.8879 0.8547 1,502,812
Oct 04 2021 0.8575 0.0055 0.65% 0.8511 0.899 0.8404 2,961,576
Oct 01 2021 0.852 -0.0334 -3.77% 0.899 0.899 0.852 3,512,883
Sep 30 2021 0.8854 -0.0332 -3.61% 0.92 0.9269 0.877 3,750,429
Sep 29 2021 0.9186 -0.0364 -3.81% 0.9535 0.9698 0.9063 3,561,039
Sep 28 2021 0.955 -0.0395 -3.97% 0.9837 0.9906 0.951 1,978,289
Sep 27 2021 0.9945 -0.0155 -1.53% 0.9999 1.01 0.9858 2,952,193
Sep 24 2021 1.01 0.00 0.0% 0.9725 1.01 0.9582 2,089,458
Sep 23 2021 1.01 0.04 4.41% 0.9673 1.02 0.95387 2,683,614
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211023 13:28:49