Woodlands Financial Services Co. (OP: WDFN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 20.50 | 21.00 | 19.00 | 19.15 | 4,264 | -1.85(-8.81%) |
| Jan 24, 2024 | 21.00 | 0 | +0.50(+2.44%) | |||
| Jan 23, 2024 | 20.78 | 20.78 | 20.50 | 20.50 | 2,205 | -0.25(-1.20%) |
| Jan 16, 2024 | 20.75 | 2 | +0.25(+1.22%) | |||
| Jan 10, 2024 | 20.50 | 0 | +0.00(+0.00%) | |||
| Dec 28, 2023 | 20.50 | 0 | -0.50(-2.38%) | |||
| Dec 27, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 2,000 | +0.00(+0.00%) |
| Dec 26, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 360 | +1.50(+7.69%) |
| Dec 19, 2023 | 19.50 | 0 | -1.40(-6.70%) | |||
| Dec 14, 2023 | 20.90 | 0 | +0.66(+3.26%) | |||
| Dec 13, 2023 | 19.99 | 20.24 | 19.99 | 20.24 | 1,994 | +0.88(+4.55%) |
| Dec 12, 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 414 | -0.64(-3.20%) |
| Dec 08, 2023 | 20.00 | 12 | +0.00(+0.00%) | |||
| Dec 07, 2023 | 19.50 | 20.00 | 19.50 | 20.00 | 400 | +0.25(+1.27%) |
| Dec 06, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 1,007 | +0.00(+0.00%) |
| Dec 05, 2023 | 19.75 | 19.90 | 19.75 | 19.75 | 4,198 | +0.05(+0.25%) |
| Dec 04, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 250 | +0.08(+0.41%) |
| Dec 01, 2023 | 19.74 | 19.74 | 19.60 | 19.62 | 707 | -0.08(-0.41%) |
| Nov 29, 2023 | 19.70 | 0 | +0.15(+0.77%) | |||
| Nov 28, 2023 | 19.21 | 19.55 | 19.21 | 19.55 | 1,251 | +0.00(+0.00%) |
| Nov 27, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 1,000 | +0.00(+0.00%) |
| Nov 21, 2023 | 19.55 | 19 | +0.00(+0.00%) | |||
| Nov 16, 2023 | 19.55 | 0 | +0.34(+1.77%) | |||
| Nov 15, 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 254 | +0.00(+0.00%) |
| Nov 13, 2023 | 19.21 | 64 | -0.79(-3.95%) | |||
| Nov 07, 2023 | 20.00 | 0 | +0.00(+0.00%) | |||
| Nov 06, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 107 | -0.14(-0.70%) |
| Nov 02, 2023 | 20.14 | 0 | -0.01(-0.05%) | |||
| Nov 01, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 100 | -0.05(-0.25%) |
| Oct 23, 2023 | 20.20 | 0 | -0.05(-0.25%) | |||
| Oct 20, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 100 | +0.75(+3.85%) |
| Oct 16, 2023 | 19.50 | 0 | -0.19(-0.96%) | |||
| Oct 13, 2023 | 19.73 | 19.73 | 19.67 | 19.69 | 1,527 | -0.30(-1.50%) |
| Oct 12, 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 113 | +0.42(+2.15%) |
| Oct 11, 2023 | 20.01 | 20.01 | 19.54 | 19.57 | 1,586 | -0.93(-4.54%) |
| Oct 10, 2023 | 20.73 | 20.74 | 20.50 | 20.50 | 1,576 | +0.99(+5.07%) |
| Oct 09, 2023 | 20.75 | 20.75 | 19.51 | 19.51 | 4,737 | -1.24(-5.98%) |
| Oct 06, 2023 | 21.00 | 21.00 | 20.75 | 20.75 | 2,579 | -0.75(-3.49%) |
| Oct 05, 2023 | 21.50 | 22.00 | 21.50 | 21.50 | 884 | +0.00(+0.00%) |
| Oct 04, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 300 | +0.75(+3.61%) |
| Oct 03, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 821 | -0.25(-1.19%) |
| Oct 02, 2023 | 21.25 | 21.25 | 21.00 | 21.00 | 400 | -1.50(-6.67%) |
| Sep 29, 2023 | 22.00 | 22.50 | 22.00 | 22.50 | 800 | +0.50(+2.27%) |
| Sep 27, 2023 | 22.00 | 0 | -0.20(-0.90%) | |||
| Sep 25, 2023 | 22.20 | 0 | +0.65(+3.02%) | |||
| Sep 21, 2023 | 21.55 | 0 | -1.00(-4.43%) | |||
| Sep 14, 2023 | 22.55 | 0 | -1.35(-5.65%) | |||
| Aug 23, 2023 | 23.90 | 0 | +1.40(+6.22%) | |||
| Aug 22, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 300 | +0.50(+2.27%) |
| Aug 17, 2023 | 22.00 | 0 | -3.50(-13.73%) | |||
| Aug 14, 2023 | 25.50 | 50 | -0.34(-1.32%) | |||
| Aug 10, 2023 | 25.84 | 0 | +3.08(+13.53%) | |||
| Aug 09, 2023 | 23.25 | 23.25 | 22.76 | 22.76 | 450 | -0.24(-1.04%) |
| Aug 08, 2023 | 23.50 | 23.50 | 23.00 | 23.00 | 900 | +0.01(+0.04%) |
| Jul 31, 2023 | 22.99 | 0 | +0.49(+2.18%) | |||
| Jul 26, 2023 | 22.50 | 0 | -0.25(-1.10%) | |||
| Jul 14, 2023 | 22.75 | 0 | -0.24(-1.04%) | |||
| Jul 11, 2023 | 22.99 | 28 | +1.99(+9.48%) | |||
| Jul 06, 2023 | 21.00 | 0 | +1.20(+6.06%) | |||
| Jun 23, 2023 | 19.80 | 1 | -0.20(-1.00%) | |||
| Jun 22, 2023 | 20.25 | 20.50 | 20.00 | 20.00 | 800 | +0.25(+1.27%) |
| Jun 20, 2023 | 19.75 | 0 | +0.50(+2.60%) | |||
| Jun 16, 2023 | 19.15 | 19.25 | 19.15 | 19.25 | 2,938 | +0.00(+0.00%) |
| Jun 15, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 306 | -4.55(-19.12%) |
| May 08, 2023 | 21.75 | 23.80 | 21.75 | 23.80 | 6,200 | +3.80(+19.00%) |
| May 04, 2023 | 20.00 | 0 | -2.00(-9.09%) | |||
| May 02, 2023 | 22.00 | 0 | -0.50(-2.22%) | |||
| May 01, 2023 | 22.75 | 22.75 | 22.50 | 22.50 | 300 | +0.00(+0.00%) |
| Apr 17, 2023 | 22.50 | 0 | -0.50(-2.17%) | |||
| Apr 14, 2023 | 22.95 | 23.00 | 22.95 | 23.00 | 1,100 | +0.05(+0.22%) |
| Apr 13, 2023 | 23.01 | 23.01 | 22.95 | 22.95 | 500 | -1.05(-4.38%) |
| Apr 10, 2023 | 24.00 | 0 | -0.52(-2.12%) | |||
| Apr 06, 2023 | 25.99 | 25.99 | 24.52 | 24.52 | 1,068 | +0.01(+0.04%) |
| Mar 23, 2023 | 24.51 | 0 | -1.49(-5.73%) | |||
| Mar 22, 2023 | 25.00 | 26.00 | 25.00 | 26.00 | 4,300 | +0.00(+0.00%) |
| Mar 17, 2023 | 26.00 | 0 | -0.40(-1.52%) | |||
| Mar 14, 2023 | 26.40 | 0 | +3.40(+14.78%) | |||
| Mar 13, 2023 | 26.00 | 26.25 | 23.00 | 23.00 | 600 | -4.53(-16.45%) |
| Mar 10, 2023 | 27.66 | 27.66 | 27.53 | 27.53 | 700 | -0.35(-1.27%) |
| Mar 09, 2023 | 29.00 | 29.00 | 27.88 | 27.88 | 7,200 | -0.12(-0.41%) |
| Mar 07, 2023 | 28.00 | 0 | +0.00(+0.00%) | |||
| Mar 03, 2023 | 28.00 | 0 | +0.00(+0.00%) | |||
| Mar 02, 2023 | 27.54 | 28.00 | 27.54 | 28.00 | 3,100 | +0.46(+1.67%) |
| Mar 01, 2023 | 27.54 | 27.90 | 27.54 | 27.54 | 4,959 | +0.01(+0.04%) |
| Feb 28, 2023 | 27.53 | 27.53 | 27.53 | 27.53 | 1,500 | -1.46(-5.04%) |
| Feb 22, 2023 | 28.99 | 0 | +1.49(+5.42%) | |||
| Feb 21, 2023 | 27.65 | 27.65 | 27.50 | 27.50 | 4,084 | -0.01(-0.04%) |
| Feb 08, 2023 | 27.51 | 0 | +0.01(+0.04%) | |||
| Feb 07, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 3,853 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
