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 (%)
Mar 29, 2018 4.200 4.200 4.200 0 -0.03(-0.71%)
Mar 28, 2018 4.532 4.600 4.010 4.230 34,686 -0.27(-6.00%)
Mar 27, 2018 4.550 4.730 4.300 4.500 26,472 -0.05(-1.10%)
Mar 26, 2018 4.900 4.950 4.510 4.550 12,276 -0.39(-7.89%)
Mar 23, 2018 5.000 5.000 4.790 4.940 13,976 -0.06(-1.20%)
Mar 22, 2018 4.864 5.090 4.810 5.000 27,145 +0.00(+0.00%)
Mar 21, 2018 5.100 5.100 4.750 5.000 26,980 -0.19(-3.66%)
Mar 20, 2018 5.500 5.500 4.700 5.190 40,161 -0.50(-8.79%)
Mar 19, 2018 5.720 5.750 5.400 5.690 52,066 +0.04(+0.71%)
Mar 16, 2018 5.250 5.650 5.200 5.650 34,175 +0.40(+7.62%)
Mar 15, 2018 4.700 5.450 4.660 5.250 73,416 +0.55(+11.70%)
Mar 14, 2018 4.610 4.750 4.170 4.700 86,759 +0.05(+1.08%)
Mar 13, 2018 4.000 4.650 4.000 4.650 58,659 +0.70(+17.72%)
Mar 12, 2018 4.000 4.000 3.750 3.950 3,050 -0.05(-1.25%)
Mar 09, 2018 3.925 4.100 3.900 4.000 17,305 +0.00(+0.00%)
Mar 08, 2018 4.000 4.000 3.900 4.000 2,916 +0.00(+0.00%)
Mar 07, 2018 4.000 4.100 3.530 4.000 6,100 +0.00(+0.00%)
Mar 06, 2018 4.300 4.300 3.910 4.000 8,919 -0.35(-8.05%)
Mar 05, 2018 4.200 4.490 4.100 4.350 17,193 +0.01(+0.23%)
Mar 02, 2018 4.000 4.340 4.000 4.340 12,616 +0.04(+0.93%)
Mar 01, 2018 4.480 4.490 4.010 4.300 7,222 -0.06(-1.38%)
Feb 28, 2018 4.350 4.490 4.350 4.360 1,274 -0.09(-2.02%)
Feb 27, 2018 4.250 4.490 4.250 4.450 5,480 +0.15(+3.37%)
Feb 26, 2018 3.800 4.480 3.750 4.305 10,461 +0.15(+3.73%)
Feb 23, 2018 4.050 4.150 3.800 4.150 4,575 +0.05(+1.22%)
Feb 22, 2018 4.100 4.100 4.000 4.100 2,580 -0.10(-2.38%)
Feb 21, 2018 4.200 4.216 3.785 4.200 6,231 -0.05(-1.18%)
Feb 20, 2018 4.100 4.250 3.800 4.250 4,208 +0.05(+1.19%)
Feb 16, 2018 4.200 4.200 4.200 0 -0.30(-6.67%)
Feb 15, 2018 4.600 4.600 4.000 4.500 9,170 -0.20(-4.26%)
Feb 14, 2018 4.500 4.700 4.410 4.700 5,600 +0.06(+1.29%)
Feb 13, 2018 4.550 4.840 4.410 4.640 11,655 -0.20(-4.13%)
Feb 12, 2018 4.900 4.900 4.323 4.840 23,068 -0.06(-1.22%)
Feb 09, 2018 4.600 4.900 4.400 4.900 23,551 +0.12(+2.51%)
Feb 08, 2018 4.360 4.780 4.130 4.780 17,464 +0.23(+5.05%)
Feb 07, 2018 4.740 4.250 4.550 9,750 -0.19(-4.01%)
Feb 06, 2018 3.100 4.740 4.200 4.740 19,709 +0.00(+0.00%)
Feb 05, 2018 4.070 4.650 4.070 4.740 9,130 +0.14(+3.04%)
Feb 02, 2018 4.650 4.900 4.600 4.600 12,457 -0.45(-8.91%)
Feb 01, 2018 4.850 5.050 4.850 5.050 3,651 -0.15(-2.88%)
Jan 31, 2018 4.600 5.400 4.600 5.200 9,230 +0.31(+6.34%)
Jan 30, 2018 4.650 4.990 4.650 4.890 12,600 -0.17(-3.36%)
Jan 29, 2018 5.100 5.290 5.000 5.060 11,924 -0.31(-5.77%)
Jan 26, 2018 5.000 5.600 4.910 5.370 15,394 -0.13(-2.36%)
Jan 25, 2018 5.450 5.500 5.210 5.500 5,135 +0.05(+0.92%)
Jan 24, 2018 5.650 5.650 5.065 5.450 11,270 -0.35(-6.03%)
Jan 23, 2018 6.073 6.073 5.500 5.800 11,564 -0.25(-4.13%)
Jan 22, 2018 5.550 6.150 5.450 6.050 28,710 +0.50(+9.01%)
Jan 19, 2018 4.690 5.650 4.690 5.550 20,856 +0.86(+18.34%)
Jan 18, 2018 4.800 4.800 4.470 4.690 18,930 -0.06(-1.26%)
Jan 17, 2018 5.000 5.010 4.600 4.750 14,926 -0.05(-1.04%)
Jan 16, 2018 5.400 5.400 4.610 4.800 16,150 -0.60(-11.11%)
Jan 12, 2018 5.400 5.400 5.400 0 -0.23(-4.09%)
Jan 11, 2018 5.700 5.800 5.500 5.630 12,521 -0.12(-2.09%)
Jan 10, 2018 5.960 5.960 5.510 5.750 18,768 +0.00(+0.00%)
Jan 09, 2018 5.870 6.190 5.520 5.750 19,539 -0.15(-2.54%)
Jan 08, 2018 7.000 7.050 5.600 5.900 59,155 -0.97(-14.12%)
Jan 05, 2018 5.490 7.080 5.450 6.870 78,638 +1.52(+28.41%)
Jan 04, 2018 5.250 5.350 5.200 5.350 6,503 +0.09(+1.68%)
Jan 03, 2018 5.440 5.490 5.050 5.261 22,455 -0.14(-2.56%)
Jan 02, 2018 5.250 5.400 5.000 5.400 12,732 +0.43(+8.65%)
Dec 29, 2017 4.970 4.970 4.970 0 -0.13(-2.55%)
Dec 28, 2017 5.250 5.745 4.850 5.100 24,208 +0.00(+0.00%)
Dec 27, 2017 4.800 5.450 4.500 5.100 40,901 +0.10(+2.00%)
Dec 26, 2017 4.890 5.295 4.890 5.000 35,436 +0.00(+0.00%)
Dec 22, 2017 4.330 5.000 4.050 5.000 38,411 +0.66(+15.21%)
Dec 21, 2017 3.875 4.620 3.600 4.340 76,758 +0.40(+10.15%)
Dec 20, 2017 3.400 3.950 3.400 3.940 19,141 +0.04(+1.03%)
Dec 19, 2017 3.400 3.900 3.400 3.900 14,009 +0.40(+11.43%)
Dec 18, 2017 3.900 3.900 3.430 3.500 11,666 -0.31(-8.14%)
Dec 15, 2017 3.550 3.810 3.550 3.810 1,915 +0.26(+7.32%)
Dec 14, 2017 3.560 3.600 3.500 3.550 17,167 -0.01(-0.28%)
Dec 13, 2017 3.550 3.560 3.550 3.560 3,600 -0.12(-3.26%)
Dec 12, 2017 3.600 3.680 3.600 3.680 600 +0.03(+0.82%)
Dec 11, 2017 3.600 3.719 3.600 3.650 3,101 -0.12(-3.18%)
Dec 08, 2017 3.770 3.770 3.770 3.770 100 +0.07(+1.89%)
Dec 07, 2017 3.550 3.810 3.550 3.700 8,846 -0.05(-1.33%)
Dec 06, 2017 3.510 3.750 3.500 3.750 2,004 -0.16(-4.09%)
Dec 05, 2017 3.600 3.920 3.400 3.910 3,902 +0.36(+10.14%)
Dec 01, 2017 3.550 3.550 3.550 1 -0.34(-8.74%)
Nov 30, 2017 3.675 3.890 3.500 3.890 2,142 +0.14(+3.73%)
Nov 29, 2017 3.450 3.800 3.400 3.750 5,400 +0.25(+7.14%)
Nov 28, 2017 3.500 3.500 3.400 3.500 2,390 -0.31(-8.14%)
Nov 27, 2017 3.590 3.810 3.590 3.810 3,481 +0.31(+8.86%)
Nov 24, 2017 3.690 3.690 3.500 3.500 1,100 +0.05(+1.45%)
Nov 22, 2017 3.500 3.575 3.450 3.450 8,366 -0.20(-5.48%)
Nov 21, 2017 3.750 3.915 3.500 3.650 5,600 -0.13(-3.44%)
Nov 20, 2017 3.850 3.850 3.750 3.780 2,855 -0.02(-0.53%)
Nov 17, 2017 3.810 3.810 3.500 3.800 1,730 -0.01(-0.26%)
Nov 16, 2017 3.850 3.850 3.700 3.810 2,950 -0.12(-3.05%)
Nov 14, 2017 3.930 3.930 3.930 90 +0.09(+2.34%)
Nov 13, 2017 3.800 3.840 3.790 3.840 1,800 -0.15(-3.76%)
Nov 10, 2017 4.000 4.000 3.450 3.990 1,900 -0.04(-0.99%)
Nov 09, 2017 4.020 4.100 3.981 4.030 2,627 +0.12(+3.13%)
Nov 08, 2017 3.850 4.100 3.850 3.908 4,713 -0.45(-10.38%)
Nov 07, 2017 4.110 4.360 4.000 4.360 13,478 +0.29(+7.13%)
Nov 06, 2017 3.980 4.080 3.530 4.070 4,700 +0.27(+7.11%)
Nov 03, 2017 3.800 3.800 3.800 3.800 903 -0.18(-4.52%)
Nov 02, 2017 4.020 4.040 3.980 3.980 3,501 +0.18(+4.74%)
Nov 01, 2017 4.110 4.110 3.750 3.800 4,410 -0.31(-7.54%)
Oct 31, 2017 4.070 4.180 4.000 4.110 8,121 +0.05(+1.23%)
Oct 30, 2017 4.070 4.160 4.060 4.060 920 +0.00(+0.00%)
Oct 27, 2017 4.000 4.080 3.950 4.060 5,631 -0.08(-1.93%)
Oct 26, 2017 3.940 4.140 3.900 4.140 3,825 +0.29(+7.53%)
Oct 25, 2017 3.790 3.850 3.750 3.850 827 +0.00(+0.00%)
Oct 24, 2017 3.350 3.850 3.350 3.850 2,652 +0.55(+16.67%)
Oct 23, 2017 3.300 3.300 3.270 3.300 3,170 +0.05(+1.54%)
Oct 20, 2017 3.300 3.300 3.035 3.250 2,355 -0.05(-1.52%)
Oct 19, 2017 3.210 3.300 3.020 3.300 2,202 +0.10(+3.25%)
Oct 18, 2017 3.310 3.310 3.196 3.196 2,000 -0.40(-11.22%)
Oct 17, 2017 3.600 3.600 3.600 3.600 753 +0.30(+9.09%)
Oct 16, 2017 3.230 3.330 3.230 3.300 1,740 -0.10(-2.94%)
Oct 13, 2017 3.600 3.600 3.010 3.400 4,625 +0.05(+1.49%)
Oct 12, 2017 3.590 3.590 3.230 3.350 1,105 -0.26(-7.20%)
Oct 10, 2017 3.610 3.610 3.610 1 +0.00(+0.00%)
Oct 09, 2017 3.650 3.660 3.610 3.610 2,694 -0.04(-1.10%)
Oct 06, 2017 3.600 3.650 3.600 3.650 2,500 -0.04(-1.08%)
Oct 05, 2017 3.560 3.690 3.370 3.690 701 -0.25(-6.35%)
Oct 04, 2017 3.750 3.940 3.500 3.940 2,114 +0.19(+5.07%)
Oct 03, 2017 3.760 4.000 3.750 3.750 1,800 -0.25(-6.25%)
Oct 02, 2017 3.990 4.000 3.990 4.000 231 +0.38(+10.50%)
Sep 29, 2017 3.320 3.930 3.200 3.620 11,097 +0.13(+3.72%)
Sep 28, 2017 3.494 3.500 3.370 3.490 5,700 -0.26(-6.93%)
Sep 27, 2017 3.970 3.970 3.700 3.750 1,807 +0.00(+0.00%)
Sep 25, 2017 3.750 3.750 3.750 1 -0.45(-10.71%)
Sep 21, 2017 4.200 4.200 4.200 0 +0.20(+5.00%)
Sep 20, 2017 4.000 4.000 4.000 4.000 400 -0.18(-4.31%)
Sep 19, 2017 4.200 4.200 4.010 4.180 2,600 -0.07(-1.65%)
Sep 18, 2017 4.250 4.250 4.250 4.250 101 +0.05(+1.19%)
Sep 15, 2017 4.120 4.200 4.110 4.200 1,640 +0.05(+1.20%)
Sep 14, 2017 4.140 4.150 4.140 4.150 900 -0.03(-0.72%)
Sep 13, 2017 4.180 4.180 4.090 4.180 1,110 +0.00(+0.00%)
Sep 12, 2017 4.065 4.200 4.000 4.180 8,650 +0.00(+0.00%)
Sep 11, 2017 4.175 4.180 4.050 4.180 1,980 -0.07(-1.65%)
Sep 08, 2017 4.050 4.250 4.000 4.250 4,456 +0.02(+0.47%)
Sep 07, 2017 4.000 4.230 4.000 4.230 2,400 +0.00(+0.00%)
Sep 06, 2017 4.000 4.440 3.910 4.230 8,401 -0.21(-4.73%)
Sep 05, 2017 4.290 4.440 3.900 4.440 3,365 +0.14(+3.26%)
Sep 01, 2017 3.900 4.300 3.900 4.300 17,664 +0.31(+7.77%)
Aug 31, 2017 3.700 3.990 3.700 3.990 7,213 +0.24(+6.40%)
Aug 30, 2017 3.410 3.750 3.400 3.750 7,292 +0.35(+10.29%)
Aug 29, 2017 3.400 3.500 3.250 3.400 10,808 +0.09(+2.72%)
Aug 28, 2017 3.150 3.480 3.000 3.310 14,830 +0.35(+11.82%)
Aug 25, 2017 2.950 2.990 2.850 2.960 21,336 -0.03(-1.00%)
Aug 24, 2017 2.910 3.000 2.700 2.990 10,875 +0.04(+1.36%)
Aug 23, 2017 2.946 3.025 2.900 2.950 21,139 -0.03(-1.01%)
Aug 22, 2017 3.305 3.400 2.950 2.980 16,542 -0.42(-12.35%)
Aug 21, 2017 3.500 3.500 3.310 3.400 3,774 +0.14(+4.29%)
Aug 18, 2017 3.500 3.500 3.235 3.260 2,050 -0.14(-4.12%)
Aug 17, 2017 3.300 3.400 3.300 3.400 1,300 -0.24(-6.59%)
Aug 16, 2017 3.350 3.640 3.150 3.640 4,724 -0.11(-2.93%)
Aug 15, 2017 3.750 3.750 3.750 3.750 226 +0.12(+3.31%)
Aug 14, 2017 3.630 3.630 3.500 3.630 2,400 +0.00(+0.00%)
Aug 10, 2017 3.630 3.630 3.630 0 -0.17(-4.47%)
Aug 09, 2017 3.550 3.800 3.550 3.800 1,699 +0.45(+13.43%)
Aug 08, 2017 3.600 3.650 3.350 3.350 1,624 -0.20(-5.63%)
Aug 07, 2017 3.750 3.750 3.550 3.550 4,777 -0.43(-10.80%)
Aug 03, 2017 3.980 3.980 3.980 51 +0.03(+0.76%)
Aug 02, 2017 3.990 3.990 3.700 3.950 6,425 -0.04(-1.00%)
Aug 01, 2017 3.800 3.990 3.600 3.990 1,409 +0.04(+1.01%)
Jul 31, 2017 3.970 3.970 3.950 3.950 1,850 -0.06(-1.50%)
Jul 28, 2017 3.900 4.030 3.860 4.010 6,492 -0.02(-0.50%)
Jul 27, 2017 4.110 4.110 3.900 4.030 3,550 -0.08(-1.95%)
Jul 26, 2017 4.220 4.220 4.050 4.110 14,210 -0.10(-2.38%)
Jul 25, 2017 4.125 4.330 4.125 4.210 17,877 +0.01(+0.24%)
Jul 24, 2017 4.000 4.200 4.000 4.200 5,023 +0.10(+2.44%)
Jul 21, 2017 3.950 4.100 3.950 4.100 10,085 +0.15(+3.80%)
Jul 20, 2017 3.800 3.950 3.500 3.950 13,394 +0.15(+3.95%)
Jul 19, 2017 3.650 3.800 3.500 3.800 2,812 +0.15(+4.11%)
Jul 18, 2017 3.650 3.650 3.650 3.650 250 -0.10(-2.67%)
Jul 17, 2017 3.700 3.750 3.510 3.750 1,325 +0.24(+6.84%)
Jul 14, 2017 3.350 3.510 3.300 3.510 5,284 +0.01(+0.29%)
Jul 13, 2017 3.300 3.500 3.300 3.500 10,676 +0.08(+2.34%)
Jul 12, 2017 3.260 3.430 3.260 3.420 3,568 -0.16(-4.47%)
Jul 07, 2017 3.580 3.580 3.580 0 -0.04(-1.10%)
Jul 06, 2017 3.550 3.640 3.500 3.620 2,339 -0.13(-3.47%)
Jul 05, 2017 4.000 4.000 3.750 3.750 2,388 -0.04(-1.06%)
Jul 03, 2017 3.900 3.900 3.760 3.790 5,600 +0.03(+0.80%)
Jun 30, 2017 3.750 3.890 3.750 3.760 3,000 -0.20(-5.05%)
Jun 26, 2017 3.960 3.960 3.960 0 +0.25(+6.74%)
Jun 23, 2017 3.800 3.800 3.710 3.710 4,103 -0.07(-1.85%)
Jun 22, 2017 3.768 3.780 3.768 3.780 2,530 -0.18(-4.55%)
Jun 21, 2017 3.710 3.960 3.710 3.960 351 -0.03(-0.75%)
Jun 15, 2017 3.990 3.990 3.990 0 +0.19(+5.00%)
Jun 14, 2017 3.730 3.800 3.730 3.800 1,549 -0.03(-0.78%)
Jun 13, 2017 3.820 3.990 3.750 3.830 5,414 -0.16(-4.01%)
Jun 12, 2017 3.990 3.990 3.990 3.990 100 +0.00(+0.00%)
Jun 09, 2017 3.900 3.990 3.740 3.990 4,151 +0.09(+2.31%)
Jun 08, 2017 3.800 3.990 3.800 3.900 7,958 +0.09(+2.36%)
Jun 07, 2017 3.800 3.810 3.800 3.810 2,502 +0.01(+0.26%)
Jun 06, 2017 3.800 3.800 3.800 3.800 105 +0.09(+2.43%)
Jun 05, 2017 4.000 4.000 3.710 3.710 2,024 -0.09(-2.37%)
Jun 02, 2017 3.900 3.900 3.750 3.800 16,132 -0.20(-5.00%)
Jun 01, 2017 3.750 4.000 3.710 4.000 305 +0.19(+5.06%)
May 31, 2017 3.710 3.808 3.710 3.808 2,351 +0.11(+2.91%)
May 30, 2017 4.000 4.000 3.688 3.700 6,176 -0.10(-2.63%)
May 26, 2017 3.850 4.030 3.700 3.800 4,428 +0.10(+2.70%)
May 25, 2017 3.900 4.000 3.700 3.700 3,879 -0.30(-7.50%)
May 24, 2017 4.000 4.000 4.000 4.000 800 +0.07(+1.78%)
May 23, 2017 4.000 4.000 3.750 3.930 14,100 +0.18(+4.80%)
May 22, 2017 3.750 3.750 3.220 3.750 2,790 -0.32(-7.75%)
May 19, 2017 4.000 4.065 4.000 4.065 750 -0.01(-0.29%)
May 18, 2017 3.900 4.190 3.450 4.077 10,436 -0.03(-0.80%)
May 17, 2017 4.000 4.150 4.000 4.110 2,301 -0.08(-1.91%)
May 16, 2017 4.200 4.200 4.000 4.190 8,300 -0.02(-0.48%)
May 15, 2017 3.760 4.250 3.760 4.210 12,585 +0.22(+5.51%)
May 12, 2017 3.600 3.990 3.560 3.990 5,640 +0.00(+0.00%)
May 11, 2017 3.990 3.990 3.990 3.990 102 +0.37(+10.16%)
May 10, 2017 3.700 4.000 3.622 3.622 7,184 -0.06(-1.50%)
May 09, 2017 3.720 3.800 3.470 3.677 1,902 -0.04(-1.16%)
May 08, 2017 3.470 3.720 3.450 3.720 5,051 +0.04(+1.09%)
May 05, 2017 3.900 3.970 3.550 3.680 5,614 -0.24(-6.12%)
May 04, 2017 3.600 3.920 3.600 3.920 1,351 -0.05(-1.26%)
May 03, 2017 3.760 3.970 3.220 3.970 11,104 +0.06(+1.53%)
May 02, 2017 4.140 4.140 3.550 3.910 8,370 +0.01(+0.26%)
May 01, 2017 4.140 4.140 3.900 3.900 1,601 -0.10(-2.50%)
Apr 28, 2017 3.880 4.000 3.880 4.000 1,152 -0.05(-1.33%)
Apr 27, 2017 3.969 4.190 3.969 4.054 1,418 +0.25(+6.68%)
Apr 26, 2017 3.980 4.240 3.648 3.800 4,769 +0.25(+7.18%)
Apr 25, 2017 3.850 3.850 3.545 3.545 4,966 -0.69(-16.38%)
Apr 24, 2017 4.000 4.240 4.000 4.240 4,970 +0.04(+0.95%)
Apr 21, 2017 4.150 4.230 3.700 4.200 4,490 -0.05(-1.18%)
Apr 20, 2017 4.000 4.400 3.850 4.250 5,769 +0.30(+7.59%)
Apr 19, 2017 3.650 3.950 3.650 3.950 6,021 +0.21(+5.61%)
Apr 18, 2017 4.450 4.495 3.370 3.740 23,697 -0.37(-9.00%)
Apr 17, 2017 4.320 4.450 4.110 4.110 1,651 -0.11(-2.61%)
Apr 13, 2017 4.280 4.478 4.220 4.220 1,902 -0.28(-6.22%)
Apr 12, 2017 4.300 4.550 4.300 4.500 7,100 +0.00(+0.00%)
Apr 11, 2017 4.350 4.500 4.260 4.500 6,570 +0.01(+0.22%)
Apr 10, 2017 4.540 4.625 4.150 4.490 17,750 +0.29(+6.90%)
Apr 07, 2017 4.170 4.200 4.170 4.200 2,571 +0.07(+1.69%)
Apr 06, 2017 4.150 4.170 4.130 4.130 4,140 -0.05(-1.20%)
Apr 05, 2017 4.100 4.200 4.020 4.180 3,321 -0.12(-2.79%)
Apr 04, 2017 4.200 4.300 4.030 4.300 9,151 +0.10(+2.38%)
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.