WeP Solutions Limited (532373.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 35.26 | 36.92 | 34.12 | 35.87 | 35.87 | 34,658 |
| 10 May 2024 | 36.50 | 36.50 | 34.00 | 35.56 | 35.56 | 34,341 |
| 09 May 2024 | 37.42 | 37.42 | 35.80 | 35.93 | 35.93 | 27,852 |
| 08 May 2024 | 36.00 | 37.50 | 35.15 | 36.08 | 36.08 | 10,119 |
| 07 May 2024 | 37.00 | 37.44 | 35.06 | 36.00 | 36.00 | 26,411 |
| 06 May 2024 | 40.90 | 40.90 | 35.99 | 36.53 | 36.53 | 32,486 |
| 03 May 2024 | 38.37 | 39.25 | 37.16 | 37.43 | 37.43 | 30,015 |
| 02 May 2024 | 39.01 | 39.70 | 38.00 | 38.53 | 38.53 | 20,508 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 40.23 | 40.23 | 38.21 | 39.01 | 39.01 | 10,418 |
| 29 Apr 2024 | 40.94 | 40.94 | 38.95 | 39.17 | 39.17 | 21,713 |
| 26 Apr 2024 | 38.65 | 40.59 | 38.65 | 40.26 | 40.26 | 18,357 |
| 25 Apr 2024 | 40.40 | 40.40 | 38.80 | 39.10 | 39.10 | 15,525 |
| 24 Apr 2024 | 39.00 | 40.17 | 38.00 | 38.81 | 38.81 | 24,268 |
| 23 Apr 2024 | 41.00 | 41.00 | 38.00 | 38.30 | 38.30 | 39,941 |
| 22 Apr 2024 | 40.03 | 41.00 | 38.46 | 40.36 | 40.36 | 22,220 |
| 19 Apr 2024 | 38.05 | 40.00 | 36.91 | 39.56 | 39.56 | 35,468 |
| 18 Apr 2024 | 38.19 | 40.87 | 38.19 | 39.75 | 39.75 | 15,917 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 39.41 | 39.41 | 37.60 | 38.12 | 38.12 | 23,722 |
| 15 Apr 2024 | 40.00 | 40.69 | 38.50 | 39.04 | 39.04 | 68,338 |
| 12 Apr 2024 | 42.30 | 43.00 | 41.01 | 41.36 | 41.36 | 39,517 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 43.90 | 43.90 | 41.30 | 42.14 | 42.14 | 28,889 |
| 09 Apr 2024 | 43.53 | 44.87 | 42.00 | 42.19 | 42.19 | 53,121 |
| 08 Apr 2024 | 44.68 | 45.87 | 43.10 | 43.53 | 43.53 | 36,416 |
| 05 Apr 2024 | 40.35 | 44.39 | 40.35 | 43.94 | 43.94 | 232,184 |
| 04 Apr 2024 | 38.45 | 39.50 | 38.17 | 39.45 | 39.45 | 65,980 |
| 03 Apr 2024 | 37.08 | 37.95 | 36.32 | 37.35 | 37.35 | 38,219 |
| 02 Apr 2024 | 39.00 | 39.40 | 36.70 | 36.80 | 36.80 | 42,848 |
| 01 Apr 2024 | 38.02 | 38.90 | 38.02 | 38.50 | 38.50 | 7,826 |
| 28 Mar 2024 | 38.69 | 38.69 | 36.75 | 37.85 | 37.85 | 28,840 |
| 27 Mar 2024 | 38.81 | 38.81 | 36.41 | 36.94 | 36.94 | 20,377 |
| 26 Mar 2024 | 39.17 | 39.17 | 37.50 | 37.80 | 37.80 | 19,798 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 38.43 | 39.48 | 37.75 | 39.17 | 39.17 | 14,758 |
| 21 Mar 2024 | 38.24 | 39.48 | 35.13 | 37.68 | 37.68 | 34,233 |
| 20 Mar 2024 | 38.45 | 38.45 | 36.19 | 36.68 | 36.68 | 9,811 |
| 19 Mar 2024 | 37.81 | 38.50 | 36.70 | 36.73 | 36.73 | 68,078 |
| 18 Mar 2024 | 38.20 | 38.20 | 36.00 | 36.53 | 36.53 | 71,093 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 34.55 | 37.70 | 33.25 | 36.41 | 36.41 | 28,925 |
| 13 Mar 2024 | 34.10 | 36.01 | 31.55 | 35.35 | 35.35 | 83,909 |
| 12 Mar 2024 | 39.40 | 39.40 | 34.26 | 34.76 | 34.76 | 104,146 |
| 11 Mar 2024 | 39.35 | 40.49 | 38.00 | 38.06 | 38.06 | 17,645 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 39.60 | 39.60 | 37.17 | 39.28 | 39.28 | 48,741 |
| 06 Mar 2024 | 38.10 | 39.80 | 37.10 | 37.76 | 37.76 | 127,248 |
| 05 Mar 2024 | 40.40 | 40.40 | 37.25 | 37.86 | 37.86 | 65,832 |
| 04 Mar 2024 | 40.75 | 40.77 | 39.40 | 39.84 | 39.84 | 12,265 |
| 01 Mar 2024 | 40.72 | 40.72 | 39.02 | 40.27 | 40.27 | 25,977 |
| 29 Feb 2024 | 40.99 | 40.99 | 37.50 | 39.45 | 39.45 | 31,589 |
| 28 Feb 2024 | 40.02 | 41.40 | 39.01 | 39.35 | 39.35 | 43,705 |
| 27 Feb 2024 | 40.75 | 42.00 | 40.01 | 40.49 | 40.49 | 19,702 |
| 26 Feb 2024 | 40.00 | 42.00 | 39.52 | 40.10 | 40.10 | 37,679 |
| 23 Feb 2024 | 44.00 | 44.17 | 41.05 | 42.00 | 42.00 | 23,562 |
| 22 Feb 2024 | 43.75 | 43.75 | 41.00 | 42.49 | 42.49 | 22,021 |
| 21 Feb 2024 | 44.89 | 44.97 | 41.70 | 42.52 | 42.52 | 28,632 |
| 20 Feb 2024 | 44.95 | 45.45 | 43.00 | 44.35 | 44.35 | 26,946 |
| 16 Feb 2024 | 43.40 | 44.45 | 42.00 | 43.69 | 43.69 | 43,418 |
| 15 Feb 2024 | 41.65 | 45.61 | 41.10 | 43.46 | 43.46 | 152,907 |
| 14 Feb 2024 | 41.82 | 41.87 | 38.60 | 41.47 | 41.47 | 37,027 |
| 13 Feb 2024 | 43.02 | 44.49 | 39.10 | 41.82 | 41.82 | 53,380 |
| 12 Feb 2024 | 46.00 | 48.88 | 42.15 | 42.18 | 42.18 | 91,425 |
| 09 Feb 2024 | 50.45 | 50.45 | 44.10 | 46.83 | 46.83 | 67,746 |
| 08 Feb 2024 | 50.00 | 50.90 | 47.81 | 48.25 | 48.25 | 68,947 |
| 07 Feb 2024 | 50.45 | 50.45 | 48.30 | 48.91 | 48.91 | 91,041 |
| 06 Feb 2024 | 45.00 | 46.45 | 43.10 | 46.45 | 46.45 | 66,715 |
| 05 Feb 2024 | 46.00 | 47.25 | 43.55 | 44.24 | 44.24 | 52,952 |
| 02 Feb 2024 | 47.05 | 49.00 | 44.95 | 45.48 | 45.48 | 72,835 |
| 01 Feb 2024 | 46.41 | 47.45 | 44.10 | 47.21 | 47.21 | 61,341 |
| 31 Jan 2024 | 45.20 | 47.50 | 45.13 | 45.44 | 45.44 | 86,480 |
| 30 Jan 2024 | 49.99 | 49.99 | 47.50 | 47.50 | 47.50 | 58,221 |
| 29 Jan 2024 | 52.20 | 52.78 | 48.72 | 49.99 | 49.99 | 100,592 |
| 26 Jan 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 25 Jan 2024 | 52.00 | 52.90 | 50.13 | 51.28 | 51.28 | 126,930 |
| 24 Jan 2024 | 51.00 | 51.75 | 49.00 | 50.74 | 50.74 | 99,307 |
| 23 Jan 2024 | 52.99 | 53.95 | 48.94 | 49.29 | 49.29 | 362,887 |
| 22 Jan 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| 19 Jan 2024 | 44.60 | 49.06 | 44.59 | 49.06 | 49.06 | 179,035 |
| 18 Jan 2024 | 43.20 | 45.00 | 40.00 | 44.60 | 44.60 | 112,636 |
| 17 Jan 2024 | 41.00 | 45.00 | 39.00 | 41.93 | 41.93 | 92,037 |
| 16 Jan 2024 | 44.55 | 45.20 | 40.00 | 41.78 | 41.78 | 146,439 |
| 12 Jan 2024 | 39.70 | 40.00 | 36.35 | 39.16 | 39.16 | 103,435 |
| 11 Jan 2024 | 39.38 | 39.38 | 36.11 | 38.23 | 38.23 | 74,390 |
| 10 Jan 2024 | 38.90 | 39.49 | 36.10 | 38.01 | 38.01 | 93,820 |
| 09 Jan 2024 | 37.64 | 37.64 | 36.15 | 37.64 | 37.64 | 71,017 |
| 08 Jan 2024 | 35.00 | 35.85 | 34.20 | 35.85 | 35.85 | 57,660 |
| 05 Jan 2024 | 34.40 | 35.30 | 33.70 | 34.15 | 34.15 | 46,171 |
| 04 Jan 2024 | 35.70 | 35.70 | 33.30 | 34.05 | 34.05 | 51,070 |
| 03 Jan 2024 | 35.90 | 35.90 | 34.03 | 34.05 | 34.05 | 116,768 |
| 02 Jan 2024 | 35.80 | 35.82 | 35.10 | 35.82 | 35.82 | 145,696 |
| 29 Dec 2023 | 32.50 | 32.50 | 32.46 | 32.50 | 32.50 | 15,936 |
| 28 Dec 2023 | 33.00 | 33.00 | 32.46 | 32.46 | 32.46 | 10,547 |
| 27 Dec 2023 | 33.01 | 33.11 | 33.00 | 33.11 | 33.11 | 24,168 |
| 26 Dec 2023 | 33.66 | 33.66 | 33.65 | 33.66 | 33.66 | 31,707 |
| 22 Dec 2023 | 33.62 | 33.62 | 32.95 | 33.00 | 33.00 | 27,921 |
| 21 Dec 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 12,858 |
| 20 Dec 2023 | 35.00 | 35.00 | 34.30 | 34.30 | 34.30 | 11,253 |
| 19 Dec 2023 | 35.00 | 35.03 | 35.00 | 35.00 | 35.00 | 21,898 |
| *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.