Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waitr Holdings Inc (NQ: WTRH )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 7.340 7.355 6.790 7.000 1,913,700 +0.26(+3.86%)
May 30, 2019 6.730 7.000 6.640 6.740 937,690 -0.05(-0.74%)
May 29, 2019 7.200 7.200 6.580 6.790 1,275,673 -0.29(-4.10%)
May 28, 2019 7.340 7.445 7.000 7.080 1,355,060 -0.04(-0.56%)
May 24, 2019 7.360 7.590 6.890 7.120 1,191,300 -0.21(-2.86%)
May 23, 2019 7.100 7.440 6.990 7.330 1,573,028 +0.15(+2.09%)
May 22, 2019 6.970 7.350 6.860 7.180 1,208,949 +0.33(+4.82%)
May 21, 2019 7.060 7.100 6.750 6.850 1,226,101 -0.16(-2.28%)
May 20, 2019 7.400 7.450 6.990 7.010 1,485,604 -0.44(-5.91%)
May 17, 2019 7.530 8.220 7.430 7.450 3,439,900 -0.36(-4.61%)
May 16, 2019 8.120 8.260 7.250 7.810 1,604,241 -0.33(-4.05%)
May 15, 2019 8.280 8.360 7.920 8.140 627,647 -0.22(-2.63%)
May 14, 2019 8.980 9.010 8.210 8.360 1,334,418 -0.60(-6.70%)
May 13, 2019 9.030 9.080 8.740 8.960 850,728 -0.25(-2.71%)
May 10, 2019 8.980 9.250 8.900 9.210 410,400 +0.16(+1.77%)
May 09, 2019 9.460 9.900 8.402 9.050 1,297,996 -0.03(-0.33%)
May 08, 2019 8.920 9.370 8.830 9.080 588,213 +0.14(+1.57%)
May 07, 2019 9.120 9.170 8.750 8.940 562,250 -0.27(-2.93%)
May 06, 2019 9.020 9.280 8.950 9.210 250,864 +0.00(+0.00%)
May 03, 2019 9.000 9.350 8.900 9.210 394,200 +0.25(+2.79%)
May 02, 2019 9.520 9.590 8.810 8.960 626,368 -0.56(-5.88%)
May 01, 2019 9.780 9.900 9.250 9.520 738,071 -0.24(-2.46%)
Apr 30, 2019 10.32 10.43 9.700 9.760 585,244 -0.59(-5.70%)
Apr 29, 2019 10.58 10.70 10.30 10.35 245,834 -0.20(-1.90%)
Apr 26, 2019 10.80 10.92 10.44 10.55 351,500 -0.24(-2.22%)
Apr 25, 2019 10.56 11.00 10.50 10.79 467,215 +0.20(+1.89%)
Apr 24, 2019 10.98 11.04 10.47 10.59 357,767 -0.37(-3.38%)
Apr 23, 2019 10.96 11.09 10.73 10.96 627,823 +0.01(+0.09%)
Apr 22, 2019 10.94 11.03 10.59 10.95 474,469 -0.05(-0.45%)
Apr 18, 2019 11.10 11.10 10.08 11.00 2,378,700 -0.20(-1.79%)
Apr 17, 2019 11.14 11.34 10.99 11.20 273,143 +0.13(+1.17%)
Apr 16, 2019 11.00 11.12 10.87 11.07 364,889 +0.07(+0.64%)
Apr 15, 2019 11.18 11.20 10.97 11.00 189,540 -0.20(-1.79%)
Apr 12, 2019 11.18 11.29 10.78 11.20 276,400 +0.09(+0.81%)
Apr 11, 2019 11.38 11.38 11.10 11.11 375,851 -0.29(-2.54%)
Apr 10, 2019 11.50 11.91 11.37 11.40 318,053 -0.09(-0.78%)
Apr 09, 2019 11.72 11.79 11.31 11.49 561,838 -0.32(-2.71%)
Apr 08, 2019 11.98 12.37 11.65 11.81 238,590 -0.18(-1.50%)
Apr 05, 2019 12.44 12.56 11.85 11.99 360,200 -0.46(-3.69%)
Apr 04, 2019 12.56 12.78 12.40 12.45 232,263 -0.11(-0.88%)
Apr 03, 2019 12.30 12.80 12.29 12.56 292,333 +0.31(+2.53%)
Apr 02, 2019 12.54 12.90 12.23 12.25 414,323 -0.30(-2.39%)
Apr 01, 2019 12.36 12.82 12.30 12.55 502,556 +0.26(+2.12%)
Mar 29, 2019 12.02 12.37 11.99 12.29 836,900 +0.30(+2.50%)
Mar 28, 2019 11.90 12.27 11.80 11.99 689,450 +0.06(+0.50%)
Mar 27, 2019 12.11 12.24 11.57 11.93 725,816 -0.19(-1.57%)
Mar 26, 2019 12.62 12.74 12.06 12.12 474,459 -0.43(-3.43%)
Mar 25, 2019 12.30 12.64 12.28 12.55 353,341 +0.22(+1.78%)
Mar 22, 2019 12.69 12.99 11.88 12.33 776,300 -0.46(-3.60%)
Mar 21, 2019 12.63 13.11 12.63 12.79 376,891 +0.00(+0.00%)
Mar 20, 2019 13.45 13.63 12.31 12.79 1,315,282 -1.07(-7.72%)
Mar 19, 2019 13.84 14.24 13.62 13.86 692,751 +0.05(+0.36%)
Mar 18, 2019 14.05 14.05 13.57 13.81 636,523 -0.05(-0.36%)
Mar 15, 2019 14.25 14.25 13.61 13.86 2,773,300 -0.09(-0.65%)
Mar 14, 2019 14.51 14.77 13.88 13.95 1,839,157 -0.20(-1.41%)
Mar 13, 2019 13.50 14.15 13.47 14.15 1,094,368 +0.65(+4.81%)
Mar 12, 2019 12.73 13.52 12.56 13.50 693,683 +0.75(+5.88%)
Mar 11, 2019 11.28 13.26 11.28 12.75 1,650,630 +1.57(+14.04%)
Mar 08, 2019 10.60 11.33 10.60 11.18 1,808,100 +0.16(+1.45%)
Mar 07, 2019 11.43 11.55 10.96 11.02 236,339 -0.41(-3.59%)
Mar 06, 2019 11.14 11.50 11.06 11.43 274,378 +0.34(+3.07%)
Mar 05, 2019 10.98 11.25 10.80 11.09 214,667 +0.12(+1.09%)
Mar 04, 2019 10.83 11.30 10.83 10.97 446,903 +0.18(+1.67%)
Mar 01, 2019 10.74 10.81 10.48 10.79 125,400 +0.13(+1.22%)
Feb 28, 2019 10.63 10.72 10.54 10.66 162,362 -0.01(-0.09%)
Feb 27, 2019 10.44 10.72 10.29 10.67 150,647 +0.19(+1.81%)
Feb 26, 2019 10.92 10.99 10.01 10.48 380,264 -0.51(-4.64%)
Feb 25, 2019 11.04 11.14 10.55 10.99 334,312 -0.10(-0.90%)
Feb 22, 2019 10.98 11.33 10.78 11.09 261,000 +0.10(+0.91%)
Feb 21, 2019 11.49 11.55 10.74 10.99 337,042 -0.51(-4.43%)
Feb 20, 2019 11.54 11.65 11.40 11.50 144,337 -0.04(-0.35%)
Feb 19, 2019 11.79 11.87 11.50 11.54 114,297 -0.26(-2.20%)
Feb 15, 2019 12.05 12.10 11.75 11.80 119,800 -0.25(-2.07%)
Feb 14, 2019 12.04 12.28 11.99 12.05 118,923 -0.06(-0.50%)
Feb 13, 2019 11.96 12.22 11.83 12.11 123,636 +0.23(+1.94%)
Feb 12, 2019 12.19 12.28 11.81 11.88 180,942 -0.18(-1.49%)
Feb 11, 2019 12.11 12.37 12.01 12.06 210,467 -0.14(-1.15%)
Feb 08, 2019 11.70 12.29 11.70 12.20 506,600 +0.51(+4.36%)
Feb 07, 2019 12.10 12.14 11.37 11.69 402,725 -0.71(-5.73%)
Feb 06, 2019 11.85 12.49 11.81 12.40 346,176 +0.57(+4.82%)
Feb 05, 2019 12.12 12.18 11.61 11.83 194,411 -0.29(-2.39%)
Feb 04, 2019 12.25 12.36 12.07 12.12 83,377 -0.08(-0.66%)
Feb 01, 2019 12.20 12.35 11.95 12.20 250,100 -0.05(-0.41%)
Jan 31, 2019 12.15 12.31 12.05 12.25 237,946 +0.10(+0.82%)
Jan 30, 2019 12.10 12.26 12.02 12.15 198,870 +0.05(+0.41%)
Jan 29, 2019 11.95 12.41 11.75 12.10 374,558 +0.20(+1.68%)
Jan 28, 2019 12.30 12.34 11.69 11.90 380,098 -0.40(-3.25%)
Jan 25, 2019 12.05 12.45 12.00 12.30 419,700 +0.25(+2.07%)
Jan 24, 2019 12.00 12.17 11.94 12.05 306,108 +0.08(+0.67%)
Jan 23, 2019 11.85 12.24 11.85 11.97 176,718 +0.17(+1.44%)
Jan 22, 2019 12.10 12.10 11.61 11.80 70,750 -0.29(-2.40%)
Jan 18, 2019 12.12 12.18 11.88 12.09 206,600 +0.14(+1.17%)
Jan 17, 2019 11.74 12.19 11.74 11.95 201,416 +0.20(+1.70%)
Jan 16, 2019 11.75 11.90 11.63 11.75 349,075 +0.00(+0.00%)
Jan 15, 2019 11.70 11.76 11.62 11.75 227,625 +0.10(+0.86%)
Jan 14, 2019 11.60 11.67 11.55 11.65 55,917 -0.09(-0.77%)
Jan 11, 2019 11.75 11.75 11.49 11.74 56,800 +0.04(+0.34%)
Jan 10, 2019 11.74 11.75 11.36 11.70 99,739 -0.04(-0.34%)
Jan 09, 2019 11.69 12.00 11.57 11.74 84,883 +0.05(+0.43%)
Jan 08, 2019 11.83 12.00 11.22 11.69 154,415 -0.18(-1.52%)
Jan 07, 2019 11.40 11.99 10.91 11.87 65,197 +0.47(+4.12%)
Jan 04, 2019 11.22 11.40 11.00 11.40 101,000 +0.26(+2.33%)
Jan 03, 2019 10.62 11.50 10.62 11.14 48,385 +0.31(+2.86%)
Jan 02, 2019 10.95 11.08 10.71 10.83 34,339 -0.32(-2.87%)
Dec 31, 2018 10.78 11.16 10.35 11.15 221,500 +0.63(+5.99%)
Dec 28, 2018 10.71 10.77 10.50 10.52 42,900 -0.18(-1.68%)
Dec 27, 2018 11.08 11.08 10.59 10.70 85,502 -0.44(-3.95%)
Dec 26, 2018 10.35 11.16 10.35 11.14 87,772 +0.79(+7.63%)
Dec 24, 2018 10.49 10.57 10.27 10.35 37,400 -0.20(-1.90%)
Dec 21, 2018 10.21 10.79 10.18 10.55 113,700 +0.35(+3.43%)
Dec 20, 2018 10.24 10.92 10.15 10.20 133,327 -0.08(-0.78%)
Dec 19, 2018 11.07 11.45 10.15 10.28 250,874 -0.86(-7.72%)
Dec 18, 2018 11.21 11.54 10.96 11.14 201,713 +0.00(+0.00%)
Dec 17, 2018 10.86 11.89 10.85 11.14 179,218 +0.10(+0.86%)
Dec 14, 2018 11.24 11.26 10.93 11.04 146,000 -0.19(-1.65%)
Dec 13, 2018 11.88 12.14 11.02 11.23 247,269 -0.27(-2.35%)
Dec 12, 2018 12.00 12.00 11.28 11.50 572,864 +0.24(+2.13%)
Dec 11, 2018 11.74 11.74 11.25 11.26 46,367 -0.24(-2.09%)
Dec 10, 2018 11.36 12.06 11.36 11.50 110,167 +0.07(+0.61%)
Dec 07, 2018 11.64 11.74 11.15 11.43 96,900 -0.17(-1.47%)
Dec 06, 2018 11.50 11.74 11.26 11.60 131,595 -0.08(-0.68%)
Dec 04, 2018 12.04 12.50 11.50 11.68 138,100 -0.32(-2.67%)
Dec 03, 2018 12.00 12.50 11.78 12.00 290,498 +0.46(+3.99%)
Nov 30, 2018 11.75 11.79 11.50 11.54 121,500 -0.09(-0.77%)
Nov 29, 2018 11.50 12.00 11.50 11.63 270,083 +0.21(+1.84%)
Nov 28, 2018 11.02 11.50 10.85 11.42 515,357 +0.82(+7.74%)
Nov 27, 2018 11.05 11.05 10.55 10.60 151,851 -0.22(-2.03%)
Nov 26, 2018 11.08 11.30 10.69 10.82 39,181 +0.27(+2.56%)
Nov 23, 2018 10.95 11.00 9.990 10.55 47,900 -0.45(-4.09%)
Nov 21, 2018 11.00 11.00 11.00 0 -0.25(-2.22%)
Nov 20, 2018 11.80 11.80 11.24 11.25 267,355 -0.63(-5.30%)
Nov 19, 2018 12.75 13.00 11.81 11.88 114,308 +0.07(+0.59%)
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.