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

Weyland Tech Inc (OP: WEYL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 3.900 4.000 3.900 4.000 1,419 -0.10(-2.44%)
Oct 28, 2016 3.600 4.200 3.550 4.100 5,300 +0.40(+10.81%)
Oct 27, 2016 3.800 3.850 3.510 3.700 8,212 -0.30(-7.50%)
Oct 26, 2016 3.846 4.000 3.800 4.000 1,500 -0.01(-0.25%)
Oct 25, 2016 4.050 4.050 3.800 4.010 6,415 -0.04(-0.99%)
Oct 24, 2016 3.850 4.050 3.510 4.050 8,277 +0.00(+0.00%)
Oct 21, 2016 4.050 4.050 3.800 4.050 1,700 +0.05(+1.25%)
Oct 20, 2016 3.900 4.000 3.800 4.000 2,526 +0.05(+1.27%)
Oct 19, 2016 4.050 4.050 3.850 3.950 3,450 -0.35(-8.14%)
Oct 18, 2016 4.105 4.300 3.950 4.300 8,510 +0.00(+0.00%)
Oct 17, 2016 4.050 4.450 3.950 4.300 3,415 +0.01(+0.23%)
Oct 14, 2016 4.290 4.290 4.050 4.290 5,726 -0.01(-0.23%)
Oct 13, 2016 4.200 4.300 4.110 4.300 1,600 +0.25(+6.17%)
Oct 12, 2016 4.720 4.720 3.800 4.050 12,681 -0.80(-16.49%)
Oct 11, 2016 4.980 5.000 4.720 4.850 6,315 -0.13(-2.61%)
Oct 10, 2016 5.000 5.000 4.700 4.980 5,364 -0.02(-0.40%)
Oct 07, 2016 5.000 5.000 4.700 5.000 1,531 +0.00(+0.00%)
Oct 06, 2016 5.080 5.100 4.800 5.000 8,841 -0.08(-1.57%)
Oct 05, 2016 5.000 5.080 4.800 5.080 13,541 +0.13(+2.63%)
Oct 04, 2016 4.600 4.950 4.600 4.950 9,530 +0.15(+3.13%)
Oct 03, 2016 4.700 4.800 4.600 4.800 11,687 +0.17(+3.67%)
Sep 30, 2016 4.550 4.650 4.550 4.630 13,684 +0.08(+1.76%)
Sep 29, 2016 4.550 4.550 4.550 4.550 161 +0.15(+3.41%)
Sep 28, 2016 4.440 4.550 3.950 4.400 6,525 -0.03(-0.68%)
Sep 27, 2016 4.050 4.440 3.800 4.430 1,571 -0.01(-0.23%)
Sep 26, 2016 4.300 4.440 4.000 4.440 1,902 +0.00(+0.00%)
Sep 23, 2016 4.180 4.440 4.000 4.440 4,561 +0.34(+8.29%)
Sep 22, 2016 3.990 4.200 3.990 4.100 1,701 +0.11(+2.76%)
Sep 21, 2016 4.040 4.040 3.800 3.990 6,952 -0.01(-0.25%)
Sep 20, 2016 4.200 4.200 4.000 4.000 2,421 -0.20(-4.76%)
Sep 19, 2016 4.380 4.580 3.800 4.200 19,422 +0.04(+0.96%)
Sep 16, 2016 4.030 4.180 4.000 4.160 5,595 +0.26(+6.67%)
Sep 15, 2016 3.870 4.030 3.500 3.900 8,121 +0.03(+0.78%)
Sep 14, 2016 3.500 3.870 3.500 3.870 10,570 +0.24(+6.61%)
Sep 13, 2016 3.695 3.700 3.500 3.630 9,721 -0.27(-6.92%)
Sep 12, 2016 4.010 4.010 3.570 3.900 9,470 -0.11(-2.74%)
Sep 09, 2016 3.900 4.390 3.750 4.010 7,522 +0.06(+1.52%)
Sep 08, 2016 4.010 4.110 3.500 3.950 16,630 -0.15(-3.66%)
Sep 07, 2016 4.410 4.410 4.010 4.100 11,443 -0.38(-8.48%)
Sep 06, 2016 4.400 4.500 4.400 4.480 16,321 -0.01(-0.22%)
Sep 02, 2016 4.490 4.490 4.490 0 +0.29(+6.90%)
Sep 01, 2016 4.020 4.390 4.000 4.200 37,375 +0.10(+2.44%)
Aug 31, 2016 3.820 4.150 3.820 4.100 20,184 +0.28(+7.33%)
Aug 30, 2016 3.630 3.820 3.400 3.820 23,754 +0.17(+4.66%)
Aug 29, 2016 3.490 3.850 3.450 3.650 17,379 +0.20(+5.80%)
Aug 26, 2016 3.260 3.500 3.260 3.450 11,105 +0.20(+6.15%)
Aug 25, 2016 3.160 3.310 3.160 3.250 24,093 +0.09(+2.85%)
Aug 24, 2016 3.100 3.160 2.760 3.160 16,015 +0.10(+3.27%)
Aug 23, 2016 2.700 3.140 2.700 3.060 31,068 +0.30(+10.87%)
Aug 22, 2016 2.300 2.780 2.180 2.760 21,143 +0.46(+20.00%)
Aug 19, 2016 2.297 2.300 2.297 2.300 3,982 +0.00(+0.00%)
Aug 18, 2016 2.350 2.350 2.300 2.300 2,890 -0.07(-2.95%)
Aug 17, 2016 2.110 2.390 2.110 2.370 1,740 -0.02(-0.84%)
Aug 16, 2016 2.221 2.390 2.150 2.390 791 -0.01(-0.42%)
Aug 15, 2016 2.220 2.400 2.220 2.400 14,925 +0.00(+0.00%)
Aug 12, 2016 2.250 2.400 2.000 2.400 4,694 +0.05(+2.13%)
Aug 11, 2016 1.960 2.350 1.960 2.350 15,251 +0.34(+16.92%)
Aug 10, 2016 2.040 2.040 1.770 2.010 1,302 -0.04(-1.95%)
Aug 09, 2016 1.860 2.050 1.800 2.050 3,811 +0.04(+1.99%)
Aug 08, 2016 2.010 2.010 1.860 2.010 906 -0.03(-1.47%)
Aug 05, 2016 2.100 2.100 1.890 2.040 3,471 -0.06(-2.86%)
Aug 04, 2016 2.000 2.240 2.000 2.100 19,890 +0.00(+0.00%)
Aug 03, 2016 2.300 2.300 2.000 2.100 6,078 +0.00(+0.00%)
Aug 02, 2016 2.470 2.470 2.100 2.100 3,598 -0.56(-21.05%)
Aug 01, 2016 2.700 2.700 2.250 2.660 10,634 -0.15(-5.34%)
Jul 29, 2016 2.930 2.930 2.750 2.810 1,810 -0.13(-4.42%)
Jul 28, 2016 2.930 3.030 2.780 2.940 34,762 +0.01(+0.34%)
Jul 27, 2016 2.800 2.930 2.630 2.930 29,277 +0.18(+6.55%)
Jul 26, 2016 2.170 2.800 2.170 2.750 21,637 +0.31(+12.70%)
Jul 25, 2016 2.340 2.440 2.340 2.440 5,503 +0.02(+0.83%)
Jul 22, 2016 2.100 2.500 2.100 2.420 24,847 +0.39(+19.21%)
Jul 21, 2016 2.000 2.130 1.830 2.030 29,595 +0.03(+1.50%)
Jul 20, 2016 1.800 2.000 1.800 2.000 500 +0.00(+0.00%)
Jul 19, 2016 1.750 2.000 1.700 2.000 5,930 +0.20(+11.11%)
Jul 18, 2016 1.800 1.800 1.800 1.800 292 +0.05(+2.86%)
Jul 15, 2016 2.000 2.000 1.640 1.750 2,943 -0.25(-12.50%)
Jul 14, 2016 2.250 2.250 1.510 2.000 5,504 -0.25(-11.11%)
Jul 13, 2016 2.200 2.250 2.200 2.250 300 +0.16(+7.66%)
Jul 12, 2016 2.030 2.150 2.030 2.090 2,762 -0.41(-16.40%)
Jul 08, 2016 2.500 2.500 2.500 0 +0.25(+11.11%)
Jul 07, 2016 2.250 2.250 2.250 2.250 557 -0.45(-16.67%)
Jul 05, 2016 2.700 2.700 2.700 2.700 395 +0.00(+0.00%)
Jul 01, 2016 2.700 2.700 2.700 0 -0.20(-6.90%)
Jun 30, 2016 2.912 2.912 2.900 2.900 655 +0.00(+0.00%)
Jun 29, 2016 2.900 2.900 2.900 2.900 196 +0.10(+3.57%)
Jun 28, 2016 2.950 2.950 2.030 2.800 2,808 +0.10(+3.70%)
Jun 27, 2016 2.700 2.700 2.700 2.700 256 -0.20(-6.90%)
Jun 24, 2016 2.800 2.900 2.280 2.900 302 +0.00(+0.00%)
Jun 23, 2016 2.950 2.950 2.900 2.900 874 +0.15(+5.45%)
Jun 22, 2016 2.820 2.820 2.750 2.750 733 +0.00(+0.00%)
Jun 21, 2016 2.750 2.910 2.750 2.750 1,406 +0.05(+1.85%)
Jun 20, 2016 2.400 2.700 2.400 2.700 1,973 -0.10(-3.57%)
Jun 17, 2016 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
Jun 16, 2016 2.790 2.800 2.790 2.800 1,350 +0.00(+0.00%)
Jun 15, 2016 1.880 2.800 1.880 2.800 200 -0.05(-1.75%)
Jun 14, 2016 2.500 2.850 2.500 2.850 235 +0.45(+18.75%)
Jun 13, 2016 2.300 2.400 1.300 2.400 4,501 -0.48(-16.67%)
Jun 10, 2016 2.410 2.880 2.410 2.880 457 -0.03(-1.03%)
Jun 06, 2016 2.910 2.910 2.910 0 -0.05(-1.69%)
Jun 02, 2016 2.960 2.960 2.960 50 +0.00(+0.00%)
Jun 01, 2016 2.500 2.960 2.500 2.960 626 -0.05(-1.66%)
May 31, 2016 3.010 3.010 3.010 3.010 480 +0.21(+7.50%)
May 25, 2016 2.800 2.800 2.800 0 -0.07(-2.44%)
May 24, 2016 2.700 2.870 2.700 2.870 854 -0.13(-4.33%)
May 23, 2016 2.900 3.000 2.900 3.000 650 +0.01(+0.44%)
May 20, 2016 2.800 2.987 2.500 2.987 561 +0.06(+2.11%)
May 19, 2016 3.010 3.010 2.780 2.925 1,156 +0.15(+5.23%)
May 17, 2016 2.780 2.780 2.780 31 +0.08(+2.96%)
May 16, 2016 3.000 3.000 2.660 2.700 1,300 -0.30(-10.00%)
May 13, 2016 2.180 3.000 2.180 3.000 6,586 +0.80(+36.36%)
May 12, 2016 2.110 3.000 2.030 2.200 8,874 +0.12(+5.77%)
May 11, 2016 1.960 2.080 1.960 2.080 3,900 +0.13(+6.67%)
May 10, 2016 1.550 1.950 1.550 1.950 6,652 +0.22(+12.72%)
May 09, 2016 1.460 1.950 0.3000 1.730 5,798 -0.19(-9.90%)
May 06, 2016 1.920 1.920 1.920 1.920 645 +0.12(+6.67%)
May 05, 2016 1.890 1.890 1.610 1.800 1,700 -0.16(-8.16%)
May 04, 2016 1.960 1.960 1.960 1.960 100 +0.16(+8.89%)
May 03, 2016 1.800 1.800 1.800 1.800 900 +0.00(+0.00%)
May 02, 2016 1.800 1.800 1.750 1.800 591 +0.00(+0.00%)
Apr 29, 2016 1.720 1.800 1.720 1.800 200 +0.00(+0.00%)
Apr 28, 2016 1.800 1.800 1.800 1.800 376 -0.05(-2.70%)
Apr 27, 2016 1.750 1.850 1.750 1.850 300 +0.00(+0.00%)
Apr 26, 2016 1.450 1.900 1.450 1.850 1,530 -0.10(-5.13%)
Apr 25, 2016 1.900 2.810 1.260 1.950 3,151 +0.20(+11.43%)
Apr 22, 2016 1.500 1.750 1.500 1.750 614 -0.07(-3.85%)
Apr 21, 2016 1.820 1.820 1.820 1.820 838 -0.07(-3.70%)
Apr 20, 2016 1.654 1.890 1.654 1.890 600 +0.04(+2.16%)
Apr 18, 2016 1.850 1.850 1.850 91 -0.15(-7.50%)
Apr 15, 2016 2.000 2.000 1.850 2.000 428 +0.00(+0.00%)
Apr 14, 2016 2.000 2.000 1.900 2.000 2,010 +0.00(+0.00%)
Apr 13, 2016 1.750 2.000 1.560 2.000 1,794 +0.30(+17.37%)
Apr 12, 2016 2.000 2.010 1.350 1.704 3,317 +0.37(+28.12%)
Apr 11, 2016 1.850 1.850 1.330 1.330 402 +0.05(+3.91%)
Apr 08, 2016 1.327 1.330 1.280 1.280 1,518 -0.02(-1.54%)
Apr 06, 2016 1.300 1.300 1.300 0 -0.04(-2.99%)
Apr 05, 2016 1.350 1.350 1.340 0 -0.01(-0.74%)
Apr 04, 2016 1.350 1.350 1.350 1.350 101 +0.03(+2.27%)
Apr 01, 2016 1.200 1.450 1.200 1.320 560 +0.12(+10.00%)
Mar 29, 2016 1.200 1.200 1.200 0 -0.05(-4.00%)
Mar 24, 2016 1.250 1.250 1.250 15 +0.05(+4.29%)
Mar 23, 2016 1.150 1.199 1.060 1.199 3,471 +0.05(+4.23%)
Mar 22, 2016 1.000 1.150 1.000 1.150 4,699 +0.00(+0.00%)
Mar 21, 2016 1.000 1.150 0.9500 1.150 1,673 +0.15(+15.00%)
Mar 18, 2016 1.000 1.000 1.000 1.000 203 +0.00(+0.00%)
Mar 17, 2016 0.8300 1.110 0.8300 1.000 4,027 -0.04(-3.85%)
Mar 16, 2016 1.040 1.040 1.040 1.040 100 +0.02(+1.96%)
Mar 14, 2016 1.020 1.020 1.020 0 +0.00(+0.00%)
Mar 11, 2016 1.000 1.150 0.8980 1.020 5,301 +0.21(+25.93%)
Mar 10, 2016 0.8100 0.8100 0.8100 0.8100 4,825 +0.00(+0.00%)
Mar 09, 2016 0.8100 0.8100 0.8100 0.8100 241 -0.19(-19.00%)
Mar 07, 2016 1.000 1.000 1.000 0 +0.04(+4.57%)
Mar 04, 2016 1.010 1.010 0.8100 0.9563 1,950 -0.09(-8.92%)
Mar 03, 2016 1.050 1.050 1.050 1.050 434 +0.04(+3.96%)
Mar 02, 2016 1.010 1.010 1.010 1.010 495 -0.09(-8.18%)
Feb 29, 2016 1.100 1.100 1.100 0 +0.21(+23.60%)
Feb 25, 2016 0.8900 0.8900 0.8900 1 +0.12(+16.07%)
Feb 23, 2016 0.7668 0.7668 0.7668 27 -0.13(-14.80%)
Feb 17, 2016 0.9000 0.9000 0.9000 1 +0.00(+0.00%)
Feb 12, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Feb 11, 2016 0.7000 0.9000 0.7000 0.9000 600 +0.09(+11.11%)
Feb 10, 2016 0.7100 0.9900 0.7100 0.8100 3,700 -0.09(-10.00%)
Feb 09, 2016 0.7000 0.9000 0.7000 0.9000 1,100 -0.02(-2.52%)
Feb 08, 2016 0.7000 0.9233 0.7000 0.9233 1,101 +0.01(+1.46%)
Feb 05, 2016 0.8000 0.9100 0.7000 0.9100 3,496 +0.11(+13.75%)
Feb 04, 2016 0.8000 0.8000 0.8000 0.8000 200 -0.00(-0.01%)
Feb 03, 2016 0.7506 0.8001 0.7506 0.8001 1,859 +0.10(+14.20%)
Feb 02, 2016 0.7006 0.7006 0.7006 0.7006 1,100 +0.09(+14.85%)
Jan 28, 2016 0.6100 0.6100 0.6100 0 -0.29(-32.22%)
Jan 19, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jan 15, 2016 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Jan 14, 2016 0.5000 0.9200 0.5000 0.9200 790 -0.01(-1.08%)
Jan 12, 2016 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jan 11, 2016 0.5500 0.9300 0.5500 0.9300 3,195 -0.01(-1.06%)
Jan 06, 2016 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Dec 31, 2015 0.9500 0.9500 0.9500 0 +0.15(+18.75%)
Dec 30, 2015 0.8000 0.8000 0.8000 0.8000 2,051 +0.00(+0.00%)
Dec 29, 2015 0.8000 0.8000 0.8000 0.8000 302 +0.27(+50.94%)
Dec 28, 2015 0.8400 0.8400 0.5200 0.5300 3,478 -0.46(-46.46%)
Dec 22, 2015 0.9900 0.9900 0.9900 0 +0.48(+94.12%)
Dec 21, 2015 0.5200 0.5200 0.5100 0.5100 3,352 -0.01(-1.90%)
Dec 18, 2015 0.5200 0.5200 0.5100 0.5199 5,401 +0.01(+1.94%)
Dec 15, 2015 0.5100 0.5100 0.5100 83 +0.00(+0.00%)
Dec 14, 2015 0.5100 0.5100 0.5100 0.5100 1,902 +0.00(+0.00%)
Dec 10, 2015 0.5100 0.5100 0.5100 2 +0.11(+27.50%)
Dec 09, 2015 0.5100 0.5100 0.4000 0.4000 2,828 -0.11(-21.57%)
Dec 07, 2015 0.5100 0.5100 0.5100 1 +0.01(+2.00%)
Dec 04, 2015 0.5000 0.5000 0.5000 0.5000 1,797 +0.00(+0.00%)
Dec 03, 2015 0.5000 0.5100 0.4000 0.5000 5,962 +0.05(+11.11%)
Dec 01, 2015 0.4500 0.4500 0.4500 1 +0.10(+28.57%)
Nov 30, 2015 0.4000 0.4000 0.3500 0.3500 7,095 -0.15(-30.00%)
Nov 25, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 20, 2015 0.4980 0.5000 0.4980 0.5000 3,400 +0.00(+0.00%)
Nov 19, 2015 0.4500 0.5000 0.4500 0.5000 3,079 +0.05(+11.11%)
Nov 18, 2015 0.5000 0.5000 0.3600 0.4500 3,231 +0.00(+0.00%)
Nov 16, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 13, 2015 0.4000 0.4500 0.4000 0.4500 1,100 +0.05(+12.50%)
Nov 11, 2015 0.4000 0.4000 0.4000 3 -0.10(-20.00%)
Nov 10, 2015 0.5000 0.5000 0.5000 0.5000 101 +0.00(+0.00%)
Nov 09, 2015 0.4499 0.5000 0.4499 0.5000 4,181 +0.07(+16.28%)
Nov 05, 2015 0.4300 0.4300 0.4300 2 +0.06(+16.22%)
Nov 04, 2015 0.4500 0.4500 0.3700 0.3700 1,750 -0.03(-7.50%)
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.