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 (%)
May 29, 2020 6.710 6.740 6.410 6.725 108,100 -0.08(-1.18%)
May 28, 2020 6.680 6.900 6.580 6.805 134,463 +0.06(+0.87%)
May 27, 2020 6.960 6.960 6.600 6.746 146,914 +0.15(+2.21%)
May 26, 2020 6.610 6.690 6.500 6.600 134,722 +0.43(+6.97%)
May 22, 2020 6.290 6.330 6.120 6.170 58,300 -0.11(-1.75%)
May 21, 2020 6.580 6.640 6.170 6.280 116,421 +0.16(+2.61%)
May 20, 2020 6.200 6.410 6.090 6.120 354,165 +0.24(+3.99%)
May 19, 2020 5.930 5.990 5.850 5.885 167,948 +0.06(+1.12%)
May 18, 2020 5.680 5.850 5.620 5.820 265,024 +0.18(+3.19%)
May 15, 2020 5.545 5.690 5.500 5.640 284,500 +0.35(+6.62%)
May 14, 2020 4.875 5.350 4.850 5.290 131,919 +0.11(+2.12%)
May 13, 2020 5.280 5.420 5.130 5.180 207,648 -0.26(-4.78%)
May 12, 2020 5.530 5.590 5.400 5.440 183,119 -0.06(-1.09%)
May 11, 2020 5.460 5.510 5.310 5.500 147,144 -0.17(-3.00%)
May 08, 2020 5.750 5.750 5.630 5.670 79,300 +0.12(+2.25%)
May 07, 2020 5.465 5.620 5.465 5.545 97,952 +0.08(+1.37%)
May 06, 2020 5.660 5.670 5.470 5.470 97,167 -0.27(-4.70%)
May 05, 2020 5.750 5.830 5.590 5.740 165,773 -0.22(-3.69%)
May 04, 2020 5.660 5.960 5.600 5.960 127,671 +0.21(+3.65%)
May 01, 2020 5.660 5.950 5.490 5.750 118,700 +0.02(+0.35%)
Apr 30, 2020 5.440 5.790 5.410 5.730 138,170 -0.16(-2.72%)
Apr 29, 2020 5.450 5.930 5.450 5.890 234,766 +0.57(+10.71%)
Apr 28, 2020 5.520 5.520 5.230 5.320 243,022 +0.12(+2.31%)
Apr 27, 2020 5.290 5.315 5.085 5.200 124,643 +0.52(+11.11%)
Apr 24, 2020 4.495 4.680 4.490 4.680 46,300 +0.27(+6.12%)
Apr 23, 2020 4.430 4.585 4.360 4.410 112,950 -0.21(-4.59%)
Apr 22, 2020 4.770 4.770 4.570 4.622 142,771 -0.21(-4.31%)
Apr 21, 2020 4.810 4.940 4.740 4.830 109,393 -0.13(-2.62%)
Apr 20, 2020 5.065 5.130 4.890 4.960 92,569 -0.10(-1.94%)
Apr 17, 2020 4.985 5.130 4.860 5.058 101,000 +0.15(+3.02%)
Apr 16, 2020 4.970 5.050 4.800 4.910 122,261 +0.04(+0.92%)
Apr 15, 2020 4.690 4.900 4.540 4.865 142,771 -0.33(-6.44%)
Apr 14, 2020 5.340 5.550 5.070 5.200 198,124 -0.10(-1.89%)
Apr 13, 2020 5.440 5.500 5.200 5.300 158,226 -0.09(-1.67%)
Apr 09, 2020 5.160 5.440 5.110 5.390 258,700 +0.62(+13.00%)
Apr 08, 2020 4.620 4.830 4.550 4.770 286,303 +0.32(+7.19%)
Apr 07, 2020 4.600 4.760 4.400 4.450 517,711 +0.42(+10.56%)
Apr 06, 2020 3.490 4.055 3.380 4.025 215,446 +0.67(+19.79%)
Apr 03, 2020 3.330 3.390 3.314 3.360 126,900 +0.16(+5.00%)
Apr 02, 2020 3.240 3.310 3.130 3.200 123,662 -0.11(-3.32%)
Apr 01, 2020 3.220 3.360 3.220 3.310 212,308 -0.01(-0.30%)
Mar 31, 2020 3.220 3.400 3.220 3.320 224,129 +0.21(+6.75%)
Mar 30, 2020 3.000 3.150 2.930 3.110 183,074 -0.10(-3.12%)
Mar 27, 2020 3.240 3.320 2.990 3.210 390,100 -0.23(-6.69%)
Mar 26, 2020 3.430 3.450 3.350 3.440 553,335 +0.09(+2.69%)
Mar 25, 2020 3.040 3.440 2.960 3.350 938,804 +0.71(+26.89%)
Mar 24, 2020 2.245 2.680 2.190 2.640 1,062,994 +0.74(+38.95%)
Mar 23, 2020 1.820 1.970 1.760 1.900 692,479 -0.02(-1.04%)
Mar 20, 2020 1.850 1.970 1.815 1.920 484,500 +0.19(+10.98%)
Mar 19, 2020 1.440 1.810 1.380 1.730 773,825 -0.05(-2.81%)
Mar 18, 2020 1.900 1.950 1.670 1.780 411,449 -0.70(-28.37%)
Mar 17, 2020 2.630 2.670 2.370 2.485 347,519 -0.66(-21.01%)
Mar 16, 2020 3.130 3.400 2.800 3.146 266,909 -1.40(-30.74%)
Mar 13, 2020 4.650 4.690 4.365 4.543 784,300 -0.40(-8.05%)
Mar 12, 2020 5.200 5.250 4.555 4.940 663,202 -1.27(-20.45%)
Mar 11, 2020 6.640 6.640 6.150 6.210 124,891 -0.51(-7.59%)
Mar 10, 2020 6.690 6.800 6.500 6.720 151,496 +0.16(+2.44%)
Mar 09, 2020 7.120 7.120 6.560 6.560 157,605 -0.47(-6.69%)
Mar 06, 2020 6.945 7.220 6.920 7.030 95,600 +0.14(+1.96%)
Mar 05, 2020 6.880 7.060 6.850 6.895 64,705 -0.47(-6.32%)
Mar 04, 2020 7.370 7.370 7.200 7.360 75,842 -0.06(-0.81%)
Mar 03, 2020 7.650 7.700 7.420 7.420 38,314 -0.08(-1.07%)
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.