West Coast Paper Mills Limited (500444.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 653.70 | 674.60 | 651.60 | 666.75 | 666.75 | 10,549 |
| 29 Apr 2024 | 640.00 | 655.15 | 632.95 | 646.25 | 646.25 | 34,985 |
| 26 Apr 2024 | 639.25 | 652.20 | 629.45 | 632.55 | 632.55 | 15,781 |
| 25 Apr 2024 | 637.60 | 637.60 | 620.85 | 627.00 | 627.00 | 8,739 |
| 24 Apr 2024 | 615.95 | 634.35 | 615.00 | 625.35 | 625.35 | 15,660 |
| 23 Apr 2024 | 623.55 | 623.55 | 613.00 | 615.85 | 615.85 | 5,936 |
| 22 Apr 2024 | 595.30 | 619.85 | 595.30 | 616.60 | 616.60 | 7,395 |
| 19 Apr 2024 | 602.05 | 609.05 | 595.00 | 604.45 | 604.45 | 4,759 |
| 18 Apr 2024 | 616.40 | 627.15 | 603.80 | 606.20 | 606.20 | 7,851 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 600.45 | 610.05 | 596.85 | 606.30 | 606.30 | 5,762 |
| 15 Apr 2024 | 612.95 | 612.95 | 590.25 | 601.65 | 601.65 | 5,252 |
| 12 Apr 2024 | 628.05 | 633.20 | 613.55 | 614.85 | 614.85 | 12,525 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 631.20 | 640.80 | 627.60 | 631.05 | 631.05 | 111,995 |
| 09 Apr 2024 | 653.05 | 653.05 | 627.65 | 631.45 | 631.45 | 2,106 |
| 08 Apr 2024 | 648.65 | 648.65 | 629.75 | 640.85 | 640.85 | 10,530 |
| 05 Apr 2024 | 631.00 | 648.00 | 626.85 | 636.20 | 636.20 | 7,749 |
| 04 Apr 2024 | 631.05 | 636.35 | 623.00 | 631.30 | 631.30 | 6,761 |
| 03 Apr 2024 | 610.35 | 635.00 | 610.35 | 618.65 | 618.65 | 15,532 |
| 02 Apr 2024 | 621.00 | 627.05 | 614.00 | 621.45 | 621.45 | 13,263 |
| 01 Apr 2024 | 601.05 | 617.65 | 596.70 | 612.65 | 612.65 | 12,225 |
| 28 Mar 2024 | 585.45 | 614.90 | 585.45 | 592.75 | 592.75 | 46,592 |
| 27 Mar 2024 | 582.65 | 596.65 | 577.50 | 587.75 | 587.75 | 225,428 |
| 26 Mar 2024 | 597.30 | 600.90 | 585.90 | 587.55 | 587.55 | 6,119 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 607.10 | 614.85 | 595.80 | 596.45 | 596.45 | 6,959 |
| 21 Mar 2024 | 591.05 | 606.00 | 591.05 | 599.50 | 599.50 | 18,153 |
| 20 Mar 2024 | 594.80 | 601.50 | 583.65 | 592.10 | 592.10 | 17,326 |
| 19 Mar 2024 | 602.65 | 612.30 | 593.00 | 596.25 | 596.25 | 5,578 |
| 18 Mar 2024 | 623.35 | 623.35 | 606.70 | 608.85 | 608.85 | 10,632 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 604.05 | 623.50 | 600.95 | 620.40 | 620.40 | 64,068 |
| 13 Mar 2024 | 634.25 | 635.70 | 599.10 | 606.45 | 606.45 | 15,156 |
| 12 Mar 2024 | 648.25 | 648.25 | 625.00 | 634.30 | 634.30 | 19,036 |
| 11 Mar 2024 | 670.00 | 670.00 | 639.80 | 642.40 | 642.40 | 6,151 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 676.80 | 677.55 | 663.15 | 664.85 | 664.85 | 16,078 |
| 06 Mar 2024 | 687.50 | 695.95 | 656.45 | 670.25 | 670.25 | 8,280 |
| 05 Mar 2024 | 644.10 | 689.90 | 644.10 | 687.05 | 687.05 | 47,983 |
| 04 Mar 2024 | 659.50 | 659.50 | 638.05 | 650.25 | 650.25 | 6,031 |
| 01 Mar 2024 | 633.95 | 634.75 | 625.35 | 629.15 | 629.15 | 6,204 |
| 29 Feb 2024 | 639.95 | 639.95 | 618.00 | 621.85 | 621.85 | 12,787 |
| 28 Feb 2024 | 652.20 | 652.20 | 624.85 | 630.05 | 630.05 | 4,554 |
| 27 Feb 2024 | 645.00 | 645.45 | 623.70 | 639.40 | 639.40 | 18,719 |
| 26 Feb 2024 | 658.15 | 659.25 | 639.95 | 640.90 | 640.90 | 6,041 |
| 23 Feb 2024 | 668.80 | 668.80 | 651.05 | 659.35 | 659.35 | 6,556 |
| 22 Feb 2024 | 647.70 | 660.45 | 637.80 | 659.00 | 659.00 | 14,333 |
| 21 Feb 2024 | 674.95 | 674.95 | 643.75 | 647.70 | 647.70 | 13,326 |
| 20 Feb 2024 | 674.50 | 674.50 | 662.45 | 668.70 | 668.70 | 16,827 |
| 16 Feb 2024 | 639.45 | 663.70 | 639.45 | 658.40 | 658.40 | 36,997 |
| 15 Feb 2024 | 628.30 | 668.80 | 623.55 | 634.65 | 634.65 | 28,873 |
| 14 Feb 2024 | 618.15 | 635.15 | 618.15 | 622.65 | 622.65 | 11,453 |
| 13 Feb 2024 | 669.85 | 669.85 | 621.60 | 632.50 | 632.50 | 51,897 |
| 12 Feb 2024 | 681.40 | 681.40 | 642.95 | 650.85 | 650.85 | 12,862 |
| 09 Feb 2024 | 692.00 | 708.50 | 678.00 | 681.45 | 681.45 | 31,317 |
| 08 Feb 2024 | 721.95 | 721.95 | 683.00 | 691.30 | 691.30 | 47,063 |
| 07 Feb 2024 | 717.95 | 722.70 | 705.00 | 707.95 | 707.95 | 16,766 |
| 06 Feb 2024 | 710.15 | 721.00 | 707.75 | 713.20 | 713.20 | 6,843 |
| 05 Feb 2024 | 730.05 | 743.95 | 701.80 | 709.60 | 709.60 | 20,130 |
| 02 Feb 2024 | 758.15 | 768.05 | 713.90 | 733.45 | 733.45 | 60,864 |
| 01 Feb 2024 | 782.80 | 784.75 | 751.40 | 756.35 | 756.35 | 18,328 |
| 31 Jan 2024 | 783.35 | 789.20 | 763.75 | 775.45 | 775.45 | 61,744 |
| 30 Jan 2024 | 776.75 | 815.00 | 770.00 | 783.15 | 783.15 | 61,563 |
| 29 Jan 2024 | 744.70 | 770.65 | 733.45 | 763.20 | 763.20 | 55,166 |
| 26 Jan 2024 | 726.80 | 726.80 | 726.80 | 726.80 | 726.80 | - |
| 25 Jan 2024 | 705.15 | 738.10 | 705.15 | 726.80 | 726.80 | 25,790 |
| 24 Jan 2024 | 701.15 | 721.20 | 698.00 | 715.75 | 715.75 | 9,905 |
| 23 Jan 2024 | 743.10 | 743.10 | 699.40 | 704.10 | 704.10 | 11,943 |
| 22 Jan 2024 | 735.40 | 735.40 | 735.40 | 735.40 | 735.40 | - |
| 19 Jan 2024 | 718.05 | 747.00 | 718.05 | 735.40 | 735.40 | 24,747 |
| 18 Jan 2024 | 720.10 | 735.30 | 700.70 | 710.30 | 710.30 | 33,410 |
| 17 Jan 2024 | 740.70 | 740.70 | 723.00 | 726.70 | 726.70 | 9,092 |
| 16 Jan 2024 | 730.60 | 754.50 | 724.90 | 740.80 | 740.80 | 28,494 |
| 12 Jan 2024 | 700.05 | 714.55 | 699.20 | 701.35 | 701.35 | 11,439 |
| 11 Jan 2024 | 705.00 | 708.40 | 698.05 | 707.10 | 707.10 | 3,875 |
| 10 Jan 2024 | 697.65 | 707.75 | 695.40 | 699.95 | 699.95 | 9,869 |
| 09 Jan 2024 | 710.70 | 712.85 | 699.15 | 705.70 | 705.70 | 6,552 |
| 08 Jan 2024 | 715.90 | 725.00 | 701.50 | 704.15 | 704.15 | 9,164 |
| 05 Jan 2024 | 715.15 | 723.90 | 714.40 | 721.35 | 721.35 | 15,101 |
| 04 Jan 2024 | 720.50 | 727.95 | 713.05 | 714.80 | 714.80 | 9,777 |
| 03 Jan 2024 | 713.15 | 727.30 | 713.15 | 718.30 | 718.30 | 14,264 |
| 02 Jan 2024 | 724.85 | 726.30 | 706.05 | 714.50 | 714.50 | 13,889 |
| 29 Dec 2023 | 728.60 | 731.90 | 721.80 | 729.60 | 729.60 | 8,244 |
| 28 Dec 2023 | 744.60 | 744.60 | 721.90 | 723.80 | 723.80 | 11,535 |
| 27 Dec 2023 | 742.45 | 753.45 | 727.60 | 731.70 | 731.70 | 24,408 |
| 26 Dec 2023 | 730.20 | 740.75 | 724.20 | 736.15 | 736.15 | 14,532 |
| 22 Dec 2023 | 733.70 | 741.05 | 718.70 | 727.05 | 727.05 | 23,203 |
| 21 Dec 2023 | 710.05 | 741.90 | 710.05 | 728.45 | 728.45 | 25,015 |
| 20 Dec 2023 | 713.20 | 768.15 | 713.20 | 722.55 | 722.55 | 97,835 |
| 19 Dec 2023 | 707.20 | 719.45 | 704.45 | 709.70 | 709.70 | 24,046 |
| 18 Dec 2023 | 694.95 | 717.00 | 682.30 | 704.00 | 704.00 | 21,085 |
| 15 Dec 2023 | 685.00 | 692.50 | 682.90 | 685.60 | 685.60 | 5,984 |
| 14 Dec 2023 | 684.70 | 700.00 | 681.40 | 683.85 | 683.85 | 16,631 |
| 13 Dec 2023 | 693.05 | 693.05 | 681.70 | 690.00 | 690.00 | 9,372 |
| 12 Dec 2023 | 700.00 | 701.85 | 680.70 | 687.90 | 687.90 | 9,722 |
| 11 Dec 2023 | 678.20 | 702.00 | 676.75 | 694.40 | 694.40 | 34,474 |
| 08 Dec 2023 | 691.60 | 695.00 | 672.40 | 674.95 | 674.95 | 7,585 |
| 07 Dec 2023 | 690.05 | 696.70 | 684.60 | 685.40 | 685.40 | 10,223 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.