Water Ways Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 0.320 | 0.345 | 0.320 | 0.340 | 68.000 | 5,128 |
| 2021-12-31 | 0.305 | 0.305 | 0.290 | 0.300 | 60.000 | 735 |
| 2021-12-30 | 0.300 | 0.310 | 0.290 | 0.300 | 60.000 | 3,076 |
| 2021-12-29 | 0.300 | 0.300 | 0.290 | 0.300 | 60.000 | 781 |
| 2021-12-24 | 0.290 | 0.290 | 0.290 | 0.290 | 58.000 | 46 |
| 2021-12-23 | 0.280 | 0.290 | 0.280 | 0.290 | 58.000 | 224 |
| 2021-12-22 | 0.270 | 0.275 | 0.270 | 0.275 | 55.000 | 652 |
| 2021-12-21 | 0.270 | 0.270 | 0.265 | 0.265 | 53.000 | 169 |
| 2021-12-20 | 0.285 | 0.285 | 0.265 | 0.270 | 54.000 | 2,235 |
| 2021-12-17 | 0.265 | 0.280 | 0.265 | 0.280 | 56.000 | 388 |
| 2021-12-16 | 0.270 | 0.270 | 0.265 | 0.270 | 54.000 | 398 |
| 2021-12-15 | 0.265 | 0.265 | 0.255 | 0.260 | 52.000 | 917 |
| 2021-12-14 | 0.260 | 0.270 | 0.255 | 0.265 | 53.000 | 1,150 |
| 2021-12-13 | 0.280 | 0.280 | 0.265 | 0.265 | 53.000 | 791 |
| 2021-12-10 | 0.275 | 0.280 | 0.270 | 0.275 | 55.000 | 163 |
| 2021-12-09 | 0.275 | 0.280 | 0.270 | 0.275 | 55.000 | 601 |
| 2021-12-08 | 0.295 | 0.295 | 0.270 | 0.270 | 54.000 | 2,429 |
| 2021-12-07 | 0.295 | 0.300 | 0.290 | 0.300 | 60.000 | 317 |
| 2021-12-06 | 0.305 | 0.310 | 0.290 | 0.295 | 59.000 | 1,045 |
| 2021-12-03 | 0.330 | 0.330 | 0.300 | 0.315 | 63.000 | 1,925 |
| 2021-12-02 | 0.350 | 0.350 | 0.330 | 0.330 | 66.000 | 1,764 |
| 2021-12-01 | 0.320 | 0.350 | 0.320 | 0.330 | 66.000 | 1,053 |
| 2021-11-30 | 0.340 | 0.340 | 0.290 | 0.320 | 64.000 | 3,749 |
| 2021-11-29 | 0.340 | 0.350 | 0.330 | 0.340 | 68.000 | 481 |
| 2021-11-26 | 0.340 | 0.340 | 0.320 | 0.325 | 65.000 | 795 |
| 2021-11-25 | 0.335 | 0.335 | 0.325 | 0.335 | 67.000 | 417 |
| 2021-11-24 | 0.350 | 0.350 | 0.330 | 0.330 | 66.000 | 670 |
| 2021-11-23 | 0.350 | 0.350 | 0.340 | 0.345 | 69.000 | 563 |
| 2021-11-22 | 0.340 | 0.355 | 0.340 | 0.345 | 69.000 | 1,562 |
| 2021-11-19 | 0.320 | 0.330 | 0.315 | 0.330 | 66.000 | 663 |
| 2021-11-18 | 0.320 | 0.320 | 0.310 | 0.315 | 63.000 | 1,423 |
| 2021-11-17 | 0.315 | 0.320 | 0.300 | 0.305 | 61.000 | 965 |
| 2021-11-16 | 0.325 | 0.325 | 0.300 | 0.315 | 63.000 | 1,374 |
| 2021-11-15 | 0.300 | 0.330 | 0.295 | 0.315 | 63.000 | 3,686 |
| 2021-11-12 | 0.295 | 0.300 | 0.290 | 0.300 | 60.000 | 1,251 |
| 2021-11-11 | 0.285 | 0.300 | 0.285 | 0.290 | 58.000 | 3,785 |
| 2021-11-10 | 0.290 | 0.290 | 0.275 | 0.285 | 57.000 | 1,224 |
| 2021-11-09 | 0.280 | 0.295 | 0.275 | 0.280 | 56.000 | 966 |
| 2021-11-08 | 0.250 | 0.275 | 0.250 | 0.270 | 54.000 | 1,452 |
| 2021-11-05 | 0.240 | 0.250 | 0.240 | 0.250 | 50.000 | 1,502 |
| 2021-11-04 | 0.250 | 0.250 | 0.235 | 0.240 | 48.000 | 933 |
| 2021-11-03 | 0.245 | 0.250 | 0.235 | 0.240 | 48.000 | 1,853 |
| 2021-11-02 | 0.250 | 0.250 | 0.235 | 0.240 | 48.000 | 950 |
| 2021-11-01 | 0.240 | 0.245 | 0.225 | 0.230 | 46.000 | 347 |
| 2021-10-29 | 0.240 | 0.240 | 0.235 | 0.235 | 47.000 | 345 |
| 2021-10-28 | 0.245 | 0.245 | 0.230 | 0.235 | 47.000 | 425 |
| 2021-10-27 | 0.235 | 0.260 | 0.235 | 0.240 | 48.000 | 1,426 |
| 2021-10-26 | 0.230 | 0.230 | 0.225 | 0.225 | 45.000 | 1,065 |
| 2021-10-25 | 0.225 | 0.230 | 0.225 | 0.225 | 45.000 | 284 |
← NewerPage 21 of 21 · 1,249 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.