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 (%)
Sep 24, 2020 6.760 6.760 6.760 0 -0.02(-0.29%)
Sep 23, 2020 7.140 7.200 6.300 6.780 38,543 -0.29(-4.10%)
Sep 22, 2020 7.470 7.490 6.900 7.070 26,786 -0.38(-5.10%)
Sep 21, 2020 7.390 7.720 6.510 7.450 31,207 +0.06(+0.81%)
Sep 18, 2020 7.620 7.700 7.310 7.390 27,600 -0.22(-2.89%)
Sep 17, 2020 7.190 7.950 7.190 7.610 59,686 -0.09(-1.17%)
Sep 16, 2020 6.600 7.840 6.310 7.700 98,357 +1.02(+15.27%)
Sep 15, 2020 6.600 6.700 6.190 6.680 39,010 -0.02(-0.30%)
Sep 14, 2020 6.600 6.900 6.250 6.700 26,479 -0.09(-1.33%)
Sep 11, 2020 7.090 7.100 6.120 6.790 35,400 -0.30(-4.30%)
Sep 10, 2020 6.750 7.190 6.750 7.095 42,872 +0.42(+6.21%)
Sep 09, 2020 6.110 6.750 6.040 6.680 27,815 +0.28(+4.37%)
Sep 08, 2020 6.100 6.450 6.100 6.400 13,377 +0.09(+1.43%)
Sep 04, 2020 6.510 6.870 6.050 6.310 46,000 -0.56(-8.15%)
Sep 03, 2020 7.840 7.840 6.510 6.870 71,118 -0.58(-7.79%)
Sep 02, 2020 7.410 7.730 7.200 7.450 63,412 -0.40(-5.10%)
Sep 01, 2020 7.990 8.000 7.730 7.850 31,304 -0.15(-1.88%)
Aug 31, 2020 7.200 8.000 7.200 8.000 51,898 +0.32(+4.17%)
Aug 28, 2020 7.740 7.740 7.500 7.680 18,500 -0.06(-0.78%)
Aug 27, 2020 8.000 8.025 7.650 7.740 25,240 -0.25(-3.13%)
Aug 26, 2020 7.100 8.150 7.030 7.990 85,771 +0.99(+14.06%)
Aug 25, 2020 7.850 7.850 7.005 7.005 62,945 -0.84(-10.76%)
Aug 24, 2020 8.300 8.300 7.750 7.850 34,113 -0.20(-2.48%)
Aug 21, 2020 8.010 8.450 7.520 8.050 49,000 -0.15(-1.83%)
Aug 20, 2020 7.150 8.480 7.150 8.200 81,758 +0.81(+10.96%)
Aug 19, 2020 7.610 7.790 7.070 7.390 55,663 +0.02(+0.27%)
Aug 18, 2020 7.250 7.400 7.040 7.370 42,906 +0.12(+1.66%)
Aug 17, 2020 8.225 8.225 7.250 7.250 74,689 -0.95(-11.59%)
Aug 14, 2020 9.980 9.980 7.525 8.200 128,800 -0.76(-8.48%)
Aug 13, 2020 7.100 8.990 7.010 8.960 107,936 +1.96(+28.00%)
Aug 12, 2020 6.760 7.500 6.720 7.000 43,605 +0.29(+4.32%)
Aug 11, 2020 7.120 7.500 6.700 6.710 85,510 -0.78(-10.41%)
Aug 10, 2020 9.420 9.940 6.820 7.490 154,000 -1.91(-20.32%)
Aug 07, 2020 9.190 10.50 9.000 9.400 191,400 +0.75(+8.67%)
Aug 06, 2020 7.190 9.000 6.715 8.650 216,544 +2.02(+30.47%)
Aug 05, 2020 5.300 8.600 5.260 6.630 214,787 +1.33(+25.09%)
Aug 04, 2020 5.300 5.300 4.500 5.300 47,786 +0.14(+2.81%)
Aug 03, 2020 5.400 5.400 4.750 5.155 45,441 -0.04(-0.67%)
Jul 31, 2020 5.070 5.200 4.600 5.190 49,300 +0.59(+12.83%)
Jul 30, 2020 4.500 4.800 4.250 4.600 23,131 +0.00(+0.00%)
Jul 29, 2020 4.800 4.800 4.260 4.600 22,564 -0.30(-6.12%)
Jul 28, 2020 5.000 5.100 4.700 4.900 22,174 -0.30(-5.77%)
Jul 27, 2020 5.200 5.200 4.770 5.200 35,995 -0.14(-2.62%)
Jul 24, 2020 5.490 5.600 4.860 5.340 17,600 -0.06(-1.11%)
Jul 23, 2020 5.800 5.800 4.810 5.400 20,373 -0.10(-1.82%)
Jul 22, 2020 5.810 6.000 5.310 5.500 47,985 -0.40(-6.78%)
Jul 21, 2020 5.600 6.000 5.200 5.900 47,096 +0.40(+7.27%)
Jul 20, 2020 5.040 5.600 5.040 5.500 48,781 +0.65(+13.40%)
Jul 17, 2020 4.780 5.188 4.700 4.850 36,300 +0.15(+3.19%)
Jul 16, 2020 4.150 5.600 3.900 4.700 83,309 +0.70(+17.50%)
Jul 15, 2020 3.880 4.000 3.505 4.000 14,630 +0.20(+5.26%)
Jul 14, 2020 3.600 3.800 3.320 3.800 32,346 +0.30(+8.57%)
Jul 13, 2020 3.000 3.750 3.000 3.500 57,775 +0.61(+21.11%)
Jul 10, 2020 2.380 3.200 2.380 2.890 20,100 +0.51(+21.43%)
Jul 09, 2020 2.400 2.610 2.360 2.380 8,660 -0.06(-2.46%)
Jul 08, 2020 2.120 2.490 2.120 2.440 16,942 +0.39(+19.02%)
Jul 07, 2020 1.990 2.050 1.950 2.050 10,538 +0.06(+3.02%)
Jul 06, 2020 1.820 2.110 1.800 1.990 27,497 +0.17(+9.34%)
Jul 02, 2020 1.820 1.820 1.790 1.820 2,800 -0.08(-4.21%)
Jul 01, 2020 1.850 1.900 1.800 1.900 6,337 +0.13(+7.34%)
Jun 30, 2020 1.780 1.840 1.770 1.770 1,517 -0.05(-2.75%)
Jun 29, 2020 1.940 1.940 1.820 1.820 1,268 -0.03(-1.62%)
Jun 26, 2020 1.920 1.920 1.850 1.850 1,400 -0.07(-3.65%)
Jun 25, 2020 1.820 1.930 1.820 1.920 4,128 +0.07(+3.53%)
Jun 24, 2020 1.870 2.090 1.620 1.855 10,437 -0.19(-9.09%)
Jun 23, 2020 1.980 2.090 1.930 2.040 7,851 +0.04(+2.00%)
Jun 22, 2020 1.958 2.000 1.900 2.000 4,543 +0.01(+0.50%)
Jun 19, 2020 2.030 2.040 1.950 1.990 8,100 -0.03(-1.49%)
Jun 18, 2020 2.040 2.040 1.950 2.020 7,844 -0.02(-0.98%)
Jun 17, 2020 2.010 2.300 1.850 2.040 33,952 -0.24(-10.53%)
Jun 16, 2020 2.220 2.400 2.220 2.280 1,214 +0.06(+2.70%)
Jun 15, 2020 2.530 2.530 2.220 2.220 1,122 +0.08(+3.74%)
Jun 12, 2020 2.460 2.663 2.120 2.140 13,800 +0.13(+6.47%)
Jun 11, 2020 2.300 2.460 2.010 2.010 9,321 -0.34(-14.47%)
Jun 10, 2020 2.390 2.450 2.350 2.350 3,769 -0.02(-0.84%)
Jun 09, 2020 2.380 2.390 2.310 2.370 3,010 +0.00(+0.00%)
Jun 08, 2020 2.480 2.480 2.240 2.370 10,874 -0.11(-4.44%)
Jun 05, 2020 2.285 2.680 2.270 2.480 11,200 +0.18(+7.83%)
Jun 04, 2020 2.200 2.300 2.180 2.300 8,531 +0.14(+6.48%)
Jun 03, 2020 2.290 2.400 2.060 2.160 28,322 -0.21(-8.86%)
Jun 02, 2020 2.380 2.470 2.230 2.370 7,576 -0.10(-4.05%)
Jun 01, 2020 2.060 2.470 2.060 2.470 1,772 +0.02(+0.82%)
May 29, 2020 2.200 2.480 2.150 2.450 19,700 +0.25(+11.36%)
May 28, 2020 2.200 2.250 2.180 2.200 11,930 -0.03(-1.46%)
May 27, 2020 2.180 2.240 2.120 2.232 9,370 -0.05(-2.08%)
May 26, 2020 2.420 2.420 2.110 2.280 7,949 -0.07(-2.98%)
May 22, 2020 2.160 2.350 2.160 2.350 13,600 +0.12(+5.38%)
May 21, 2020 2.100 2.230 2.050 2.230 10,795 +0.12(+5.69%)
May 20, 2020 2.100 2.490 2.020 2.110 11,944 -0.03(-1.40%)
May 19, 2020 2.115 2.150 2.010 2.140 6,590 -0.01(-0.47%)
May 18, 2020 2.350 2.350 2.030 2.150 20,039 -0.23(-9.66%)
May 15, 2020 2.480 2.685 2.100 2.380 40,000 -0.10(-4.03%)
May 14, 2020 2.160 2.490 2.160 2.480 7,069 +0.15(+6.44%)
May 13, 2020 2.600 2.600 2.160 2.330 6,749 -0.18(-7.17%)
May 12, 2020 2.690 2.830 2.410 2.510 12,680 -0.36(-12.54%)
May 11, 2020 2.900 2.930 2.050 2.870 14,193 +0.07(+2.50%)
May 08, 2020 2.660 2.950 2.510 2.800 16,300 +0.20(+7.69%)
May 07, 2020 2.500 2.680 2.400 2.600 9,608 +0.02(+0.78%)
May 06, 2020 2.650 2.690 2.257 2.580 12,317 +0.25(+10.73%)
May 05, 2020 2.170 2.430 2.150 2.330 7,505 +0.04(+1.75%)
May 04, 2020 2.230 2.500 2.227 2.290 5,790 -0.37(-13.91%)
May 01, 2020 2.170 2.750 2.170 2.660 12,000 +0.06(+2.31%)
Apr 30, 2020 2.750 2.750 2.330 2.600 2,448 -0.15(-5.45%)
Apr 29, 2020 2.410 2.750 2.400 2.750 4,057 +0.35(+14.58%)
Apr 28, 2020 2.290 2.410 2.200 2.400 2,955 -0.01(-0.41%)
Apr 27, 2020 2.450 2.450 2.290 2.410 6,291 -0.03(-1.23%)
Apr 24, 2020 2.580 2.580 2.440 2.440 700 -0.14(-5.43%)
Apr 23, 2020 2.480 2.585 2.250 2.580 4,415 +0.00(+0.00%)
Apr 22, 2020 2.445 2.730 2.442 2.580 4,977 +0.16(+6.61%)
Apr 21, 2020 2.500 2.500 2.300 2.420 4,000 -0.18(-6.92%)
Apr 20, 2020 2.580 2.600 2.580 2.600 250 +0.00(+0.00%)
Apr 17, 2020 2.600 2.600 2.510 2.600 900 -0.14(-5.11%)
Apr 16, 2020 2.580 2.750 2.580 2.740 2,720 +0.04(+1.48%)
Apr 15, 2020 2.450 2.700 2.450 2.700 1,318 -0.05(-1.82%)
Apr 14, 2020 2.750 2.750 2.500 2.750 2,527 +0.10(+3.77%)
Apr 13, 2020 2.650 2.650 2.650 2.650 204 -0.10(-3.64%)
Apr 09, 2020 2.750 2.750 2.610 2.750 13,200 -0.15(-5.17%)
Apr 08, 2020 2.650 2.900 2.610 2.900 2,610 +0.10(+3.57%)
Apr 07, 2020 2.900 2.900 2.650 2.800 6,678 -0.10(-3.45%)
Apr 06, 2020 2.750 2.900 2.410 2.900 5,231 +0.41(+16.65%)
Apr 03, 2020 2.486 2.486 2.486 2.486 100 -0.20(-7.38%)
Apr 02, 2020 2.663 2.750 2.300 2.684 4,921 -0.07(-2.40%)
Apr 01, 2020 2.633 2.850 2.310 2.750 5,704 -0.15(-5.17%)
Mar 31, 2020 2.700 2.950 2.700 2.900 5,534 -0.12(-4.13%)
Mar 30, 2020 3.050 3.050 2.750 3.025 5,305 -0.08(-2.42%)
Mar 27, 2020 2.980 3.100 2.820 3.100 8,300 +0.12(+4.03%)
Mar 26, 2020 2.897 2.980 2.816 2.980 6,621 +2.58(+645.00%)
Feb 26, 2020 0.4000 0.4000 0.4000 0 -0.03(-8.05%)
Feb 25, 2020 0.4790 0.4800 0.4350 0.4350 39,682 -0.01(-2.84%)
Feb 24, 2020 0.4600 0.4900 0.4320 0.4477 35,927 -0.05(-9.56%)
Feb 21, 2020 0.4650 0.4950 0.4350 0.4950 99,200 +0.03(+7.61%)
Feb 20, 2020 0.4400 0.4760 0.4000 0.4600 189,065 +0.01(+2.22%)
Feb 19, 2020 0.4898 0.4899 0.4000 0.4500 129,620 -0.01(-2.17%)
Feb 18, 2020 0.4201 0.5000 0.4201 0.4600 257,136 +0.03(+5.87%)
Feb 14, 2020 0.4600 0.4750 0.4000 0.4345 222,800 -0.04(-7.57%)
Feb 13, 2020 0.4950 0.5000 0.4700 0.4701 103,000 -0.01(-2.06%)
Feb 12, 2020 0.5000 0.5100 0.4700 0.4800 195,752 -0.02(-3.03%)
Feb 11, 2020 0.5200 0.5200 0.4700 0.4950 450,696 -0.01(-1.00%)
Feb 10, 2020 0.5600 0.5600 0.4503 0.5000 805,608 +0.00(+0.00%)
Feb 07, 2020 0.3900 0.5000 0.3900 0.5000 349,700 +0.07(+16.55%)
Feb 06, 2020 0.3975 0.4500 0.3600 0.4290 301,446 +0.05(+12.89%)
Feb 05, 2020 0.3750 0.3900 0.3650 0.3800 77,911 +0.01(+1.33%)
Feb 04, 2020 0.3600 0.3846 0.3600 0.3750 48,800 +0.01(+1.35%)
Feb 03, 2020 0.3800 0.3850 0.3700 0.3700 64,000 -0.01(-1.33%)
Jan 31, 2020 0.3775 0.3950 0.3600 0.3750 139,600 -0.00(-1.29%)
Jan 30, 2020 0.3600 0.3999 0.3500 0.3799 159,032 +0.00(+1.20%)
Jan 29, 2020 0.4000 0.4000 0.3500 0.3754 83,658 +0.00(+1.19%)
Jan 28, 2020 0.3800 0.3810 0.3610 0.3710 12,925 +0.01(+3.06%)
Jan 27, 2020 0.3900 0.4000 0.3600 0.3600 114,673 -0.03(-6.93%)
Jan 24, 2020 0.3610 0.3882 0.3505 0.3868 45,900 +0.01(+1.66%)
Jan 23, 2020 0.3900 0.4000 0.3500 0.3805 116,619 -0.01(-2.44%)
Jan 22, 2020 0.3450 0.4000 0.3300 0.3900 290,628 +0.04(+11.43%)
Jan 21, 2020 0.3800 0.3899 0.3400 0.3500 71,340 -0.03(-7.89%)
Jan 17, 2020 0.3900 0.4000 0.3610 0.3800 71,300 -0.02(-5.00%)
Jan 16, 2020 0.3460 0.4000 0.3460 0.4000 114,776 +0.05(+12.68%)
Jan 15, 2020 0.3411 0.3800 0.3410 0.3550 111,046 +0.02(+5.03%)
Jan 14, 2020 0.3900 0.3900 0.3350 0.3380 28,438 -0.02(-6.11%)
Jan 13, 2020 0.4000 0.4000 0.3300 0.3600 194,612 -0.04(-10.00%)
Jan 10, 2020 0.4100 0.4400 0.3900 0.4000 409,200 +0.01(+2.56%)
Jan 09, 2020 0.4000 0.4150 0.3900 0.3900 241,437 -0.01(-2.50%)
Jan 08, 2020 0.3980 0.4100 0.3910 0.4000 85,022 -0.00(-1.21%)
Jan 07, 2020 0.4199 0.4199 0.3900 0.4049 51,949 +0.02(+4.14%)
Jan 06, 2020 0.3900 0.4100 0.3821 0.3888 23,425 -0.02(-5.15%)
Jan 03, 2020 0.4199 0.4199 0.3820 0.4099 8,300 +0.01(+3.77%)
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.