W Resources (formerly Caspian Holdings ) Historic Prices

 
     
Date Open High Low Close Volume
Jun 19, 2019 78.40 79.00 78.20 78.40 1,522,945
Jun 18, 2019 76.50 79.30 76.50 79.00 1,453,735
Jun 17, 2019 76.80 77.41 76.30 76.80 2,045,510
Jun 14, 2019 76.80 77.86 76.40 76.70 6,187,441
Jun 13, 2019 77.50 77.72 76.10 77.40 3,735,236
Jun 12, 2019 79.70 80.40 77.70 78.00 4,663,711
Jun 11, 2019 81.00 81.00 79.50 79.50 2,492,099
Jun 10, 2019 79.50 80.80 79.50 80.00 893,686
Jun 7, 2019 81.00 81.00 79.71 80.50 1,046,341
Jun 6, 2019 81.90 82.80 79.90 80.30 1,223,664
Jun 5, 2019 79.70 82.80 79.70 82.80 1,028,139
Jun 4, 2019 82.20 82.40 79.50 80.70 3,686,139
Jun 3, 2019 84.00 84.13 82.10 82.10 1,071,213
May 31, 2019 83.80 84.74 83.60 84.30 1,035,008
May 30, 2019 84.50 84.75 83.70 84.20 667,597
May 29, 2019 83.50 85.40 83.50 85.40 683,048
May 28, 2019 83.20 84.60 83.20 84.50 1,198,678
May 27, 2019 82.30 0.00 0.00 83.70 0
May 24, 2019 82.30 85.72 82.30 83.70 1,208,136
May 23, 2019 83.50 83.50 80.60 82.70 1,256,914
May 22, 2019 85.90 85.90 83.40 83.40 936,962
May 21, 2019 86.00 86.00 84.40 84.40 1,551,570
May 20, 2019 85.90 86.23 84.50 84.50 1,097,621
May 17, 2019 87.40 87.40 85.50 85.70 497,343
May 16, 2019 86.80 87.50 85.60 85.60 573,029
May 15, 2019 88.80 88.80 87.60 88.10 887,566
May 14, 2019 88.80 88.90 87.90 88.70 1,226,140
May 13, 2019 88.20 88.20 87.50 87.70 815,022
May 10, 2019 87.35 88.20 86.70 87.60 1,842,337
May 9, 2019 88.20 89.10 86.50 87.30 848,129
May 8, 2019 88.40 89.30 88.30 88.30 1,447,572
May 7, 2019 90.00 90.00 88.30 88.80 956,166
May 6, 2019 89.30 0.00 0.00 89.60 502,766
May 3, 2019 89.30 90.70 88.98 89.60 1,567,272
May 2, 2019 86.20 89.30 86.20 89.10 2,690,890
May 1, 2019 87.38 88.11 87.10 87.80 1,284,970
Apr 30, 2019 86.90 87.80 86.90 87.50 825,649
Apr 29, 2019 86.50 87.70 86.50 87.50 1,003,206
Apr 26, 2019 86.90 87.87 86.90 87.50 1,389,597
Apr 25, 2019 86.10 87.60 86.10 87.10 557,813
Apr 24, 2019 86.30 87.40 85.80 87.30 1,484,029
Apr 23, 2019 86.00 86.71 86.00 86.60 835,673
Apr 22, 2019 84.00 0.00 0.00 86.90 0
Apr 19, 2019 84.00 87.70 84.00 86.90 3,094,124
Apr 18, 2019 84.00 87.70 84.00 86.90 3,094,124
Apr 17, 2019 85.80 85.80 84.40 84.70 4,001,726
Apr 16, 2019 86.00 86.00 84.43 85.00 911,286
Apr 15, 2019 84.40 85.69 84.10 85.50 1,277,145
Apr 12, 2019 85.00 85.70 83.70 85.70 1,632,898
Apr 11, 2019 84.60 84.90 84.10 84.30 1,636,457
Showing 1 to 50 of 261