Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

William Hill Plc ADR (OP: WIMHY )

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 (%)
Dec 31, 2018 8.050 8.150 7.800 7.900 34,100 -0.06(-0.78%)
Dec 28, 2018 8.035 8.140 7.960 7.962 26,800 +0.00(+0.03%)
Dec 27, 2018 7.840 7.960 7.740 7.960 17,513 +0.14(+1.79%)
Dec 26, 2018 7.890 7.920 7.600 7.820 12,643 +0.01(+0.13%)
Dec 24, 2018 7.700 7.850 7.700 7.810 26,400 +0.01(+0.13%)
Dec 21, 2018 7.840 7.900 7.660 7.800 22,800 -0.08(-1.02%)
Dec 20, 2018 7.900 7.940 7.710 7.880 24,722 +0.13(+1.68%)
Dec 19, 2018 7.970 8.070 7.750 7.750 18,477 -0.14(-1.77%)
Dec 18, 2018 7.965 7.980 7.840 7.890 42,897 -0.09(-1.13%)
Dec 17, 2018 8.020 8.040 7.930 7.980 34,567 -0.06(-0.75%)
Dec 14, 2018 8.160 8.280 8.030 8.040 10,900 +0.12(+1.58%)
Dec 13, 2018 8.000 8.000 7.831 7.915 8,935 -0.05(-0.66%)
Dec 12, 2018 7.850 8.000 7.830 7.968 37,937 +0.36(+4.70%)
Dec 11, 2018 7.710 7.734 7.570 7.610 55,408 -0.09(-1.20%)
Dec 10, 2018 7.830 7.830 7.630 7.702 32,022 -0.34(-4.20%)
Dec 07, 2018 8.150 8.180 7.950 8.040 13,500 -0.14(-1.71%)
Dec 06, 2018 8.060 8.230 8.020 8.180 15,823 +0.27(+3.41%)
Dec 04, 2018 8.320 8.320 7.910 7.910 37,900 -0.53(-6.28%)
Dec 03, 2018 8.430 8.530 8.370 8.440 36,685 +0.16(+1.93%)
Nov 30, 2018 8.380 8.390 8.200 8.280 19,400 -0.25(-2.93%)
Nov 29, 2018 8.500 8.580 8.400 8.530 253,165 -0.27(-3.07%)
Nov 28, 2018 8.780 8.840 8.605 8.800 500,904 +0.00(+0.03%)
Nov 27, 2018 8.650 8.810 8.545 8.797 83,073 -0.10(-1.15%)
Nov 26, 2018 8.950 8.965 8.863 8.900 39,210 -0.05(-0.56%)
Nov 23, 2018 8.880 8.950 8.860 8.950 7,300 +0.07(+0.79%)
Nov 21, 2018 8.880 8.880 8.880 0 +0.11(+1.25%)
Nov 20, 2018 8.970 8.970 8.750 8.770 15,916 -0.43(-4.67%)
Nov 19, 2018 9.285 9.300 9.125 9.200 28,910 -0.21(-2.28%)
Nov 16, 2018 9.490 9.510 9.370 9.415 33,400 -0.18(-1.82%)
Nov 15, 2018 9.440 9.590 9.330 9.590 10,250 -0.26(-2.64%)
Nov 14, 2018 10.00 10.00 9.700 9.850 11,916 +0.08(+0.82%)
Nov 13, 2018 9.710 9.800 9.600 9.770 21,365 +0.19(+1.98%)
Nov 12, 2018 9.860 9.860 9.580 9.580 16,394 -0.50(-4.96%)
Nov 09, 2018 10.39 10.39 10.08 10.08 15,100 -0.31(-2.98%)
Nov 08, 2018 10.47 10.47 10.36 10.39 37,419 +0.01(+0.10%)
Nov 07, 2018 10.29 10.38 10.24 10.38 24,632 -0.26(-2.44%)
Nov 06, 2018 10.95 10.95 10.60 10.64 82,032 -0.65(-5.76%)
Nov 05, 2018 11.32 11.34 11.19 11.29 98,670 -0.22(-1.91%)
Nov 02, 2018 11.66 11.68 11.43 11.51 8,700 -0.05(-0.43%)
Nov 01, 2018 11.33 11.56 11.33 11.56 13,216 +0.71(+6.49%)
Oct 31, 2018 10.99 11.10 10.80 10.86 12,926 +0.24(+2.21%)
Oct 30, 2018 10.53 10.69 10.50 10.62 4,053 +0.27(+2.58%)
Oct 29, 2018 10.60 10.61 10.33 10.35 19,968 +0.13(+1.30%)
Oct 26, 2018 10.06 10.34 10.04 10.22 6,700 -0.14(-1.35%)
Oct 25, 2018 10.24 10.36 10.24 10.36 21,596 +0.18(+1.77%)
Oct 24, 2018 10.50 10.59 10.18 10.18 25,109 -0.57(-5.30%)
Oct 23, 2018 10.76 10.85 10.60 10.75 26,594 -0.63(-5.54%)
Oct 22, 2018 11.48 11.49 11.38 11.38 6,575 -0.56(-4.69%)
Oct 19, 2018 11.71 11.94 11.67 11.94 12,200 -0.07(-0.54%)
Oct 18, 2018 12.17 12.17 12.01 12.01 12,090 -0.15(-1.27%)
Oct 17, 2018 12.25 12.25 12.14 12.16 4,208 -0.17(-1.38%)
Oct 16, 2018 12.29 12.45 12.25 12.33 19,811 +0.02(+0.12%)
Oct 15, 2018 12.25 12.31 12.22 12.31 1,980 +0.10(+0.86%)
Oct 12, 2018 12.42 12.42 12.10 12.21 8,100 -0.08(-0.65%)
Oct 11, 2018 12.41 12.48 12.25 12.29 6,682 +0.09(+0.74%)
Oct 10, 2018 12.45 12.48 12.20 12.20 18,395 -0.30(-2.40%)
Oct 09, 2018 12.41 12.58 12.36 12.50 11,983 -0.02(-0.16%)
Oct 08, 2018 12.52 12.52 12.40 12.52 20,843 -0.25(-1.96%)
Oct 05, 2018 12.73 12.84 12.65 12.77 14,400 +0.07(+0.55%)
Oct 04, 2018 12.72 12.77 12.68 12.70 14,389 -0.31(-2.40%)
Oct 03, 2018 13.12 13.12 13.00 13.01 1,937 -0.02(-0.13%)
Oct 02, 2018 13.07 13.09 13.01 13.03 4,302 -0.27(-2.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.