Quantcast

Historical Stock Prices

WHLRP 
$17.7449
*  
0.1299
0.74%
Get WHLRP Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading WHLRP now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/20/2018 17.66 17.819 17.59 17.7449 7,028
07/19/2018 17.05 17.615 16.78 17.615 5,898
07/18/2018 16.97 17.08 16.97 16.9833 4,419
07/17/2018 16.89 17.24 16.88 16.98 3,838
07/16/2018 16.55 16.855 16.55 16.8338 8,505
07/13/2018 16.7823 16.8299 16.7823 16.7902 957
07/12/2018 16.74 16.83 16.73 16.83 9,130
07/11/2018 16.82 16.85 16.6344 16.6501 19,200
07/10/2018 16.5 16.66 16.45 16.62 22,574
07/09/2018 16.432 16.55 16.41 16.549 14,725
07/06/2018 16.3 16.45 16.3 16.4 2,440
07/05/2018 16.4 16.4 16.4 16.4 240
07/03/2018 16.38 16.45 16.35 16.3676 1,827
07/02/2018 16.17 16.4038 16.17 16.4038 1,272
06/29/2018 16.0821 16.0821 15.971 16.07 7,714
06/28/2018 16.46 16.46 16.108 16.108 1,036
06/27/2018 16.5 16.79 16.5 16.54 5,677
06/26/2018 16.54 16.87 16.36 16.36 6,807
06/25/2018 16.2 16.9499 16.19 16.6488 6,273
06/22/2018 16.2 16.2 16.1516 16.1873 8,124
06/21/2018 16.1 16.19 16.1 16.19 4,800
06/20/2018 16.15 16.15 16.02 16.1 4,215
06/19/2018 16.02 16.113 16.01 16.05 7,710
06/18/2018 16.14 16.15 16.01 16.01 2,660
06/15/2018 16.2 16.2 16.0501 16.18 4,387
06/14/2018 16.09 16.19 16.0855 16.162 6,850
06/13/2018 16.07 16.24 15.91 15.91 2,563
06/12/2018 15.8732 16.18 15.8732 16.18 8,420
06/11/2018 15.73 16 15.73 15.95 9,753
06/08/2018 15.9475 15.9489 15.5801 15.63 3,094
06/07/2018 15.99 15.99 15.99 15.99 00
06/06/2018 16 16.11 15.81 15.99 21,243
06/05/2018 15.9899 15.9899 15.9899 15.9899 1,000
06/04/2018 15.91 15.95 15.91 15.95 1,356
06/01/2018 15.82 16 15.82 15.99 6,628
05/31/2018 15.59 15.8 15.59 15.8 1,185
05/30/2018 15.72 15.85 15.72 15.84 2,756
05/29/2018 15.61 15.72 15.61 15.72 4,493
05/25/2018 15.69 15.9753 15.6 15.6 9,084
05/24/2018 16.1 16.1 15.56 15.56 21,715
05/23/2018 16.05 16.379 16.05 16.1001 3,416
05/22/2018 16.35 16.35 16.15 16.2 6,248
05/21/2018 16.4036 16.63 16.15 16.2877 7,443
05/18/2018 16.62 16.62 16.45 16.46 5,467
05/17/2018 16.32 16.65 16.3 16.625 2,218
05/16/2018 16.65 16.65 16.55 16.5673 7,200
05/15/2018 16.5718 16.6529 16.57 16.6529 1,642
05/14/2018 16.647 16.8 16.61 16.61 3,850
05/11/2018 16.5 16.57 16.3721 16.57 3,750
05/10/2018 16.78 16.85 16.49 16.49 6,577
05/09/2018 15.69 16.97 15.69 16.95 36,603
05/08/2018 15.501 15.65 14.8807 15.45 4,514
05/07/2018 15.61 15.65 15.375 15.375 8,703
05/04/2018 15.65 15.65 15.35 15.36 3,575
05/03/2018 15.9 15.9 15.9 15.9 00
05/02/2018 15.7 15.9 15 15.9 5,103
05/01/2018 15.49 15.75 15.49 15.75 1,117
04/30/2018 15.5 15.5 15.5 15.5 200
04/27/2018 15.5 15.6 15.42 15.42 6,070
04/26/2018 15.5 15.5 15.271 15.5 25,900
04/25/2018 15.42 15.42 15.2528 15.2528 475
04/24/2018 15.27 15.69 15.27 15.37 3,732
04/23/2018 15.57 15.57 15 15.1 2,752
04/20/2018 15.65 15.675 15.56 15.56 8,336
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio