WeCommerce Holdings Ltd. (WECMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:17PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 280 |
| 23 May 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 20 May 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 217 |
| 19 May 2022 | 4.0884 | 4.0884 | 3.9266 | 3.9350 | 3.9350 | 6,000 |
| 18 May 2022 | 4.0326 | 4.0326 | 4.0323 | 4.0323 | 4.0323 | 200 |
| 17 May 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 16 May 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 13 May 2022 | 4.8000 | 4.8000 | 4.6000 | 4.6000 | 4.6000 | 11,210 |
| 12 May 2022 | 4.3674 | 4.3800 | 4.2828 | 4.3784 | 4.3784 | 3,800 |
| 11 May 2022 | 4.1850 | 4.2500 | 4.1576 | 4.2384 | 4.2384 | 6,475 |
| 10 May 2022 | 3.8050 | 3.8900 | 3.7956 | 3.8900 | 3.8900 | 3,900 |
| 09 May 2022 | 3.8800 | 3.9900 | 3.8500 | 3.8599 | 3.8599 | 9,880 |
| 06 May 2022 | 4.2000 | 4.2000 | 4.1993 | 4.1993 | 4.1993 | 500 |
| 05 May 2022 | 4.7500 | 4.7500 | 4.2716 | 4.2854 | 4.2854 | 3,396 |
| 04 May 2022 | 5.0000 | 5.0494 | 4.9289 | 4.9289 | 4.9289 | 1,606 |
| 03 May 2022 | 4.9750 | 4.9770 | 4.9458 | 4.9458 | 4.9458 | 4,255 |
| 02 May 2022 | 4.9705 | 5.0430 | 4.9705 | 5.0430 | 5.0430 | 15,800 |
| 29 Apr 2022 | 5.3700 | 5.3700 | 5.1008 | 5.2053 | 5.2053 | 840 |
| 28 Apr 2022 | 5.0637 | 5.3112 | 5.0500 | 5.2972 | 5.2972 | 3,610 |
| 27 Apr 2022 | 5.2420 | 5.2430 | 5.0700 | 5.2430 | 5.2430 | 5,338 |
| 26 Apr 2022 | 5.4500 | 5.4500 | 5.2372 | 5.2372 | 5.2372 | 5,105 |
| 25 Apr 2022 | 5.6053 | 5.6500 | 5.5000 | 5.5500 | 5.5500 | 35,500 |
| 22 Apr 2022 | 6.1476 | 6.2100 | 5.8150 | 5.9000 | 5.9000 | 2,700 |
| 21 Apr 2022 | 6.6353 | 6.7500 | 6.6353 | 6.7500 | 6.7500 | 48,950 |
| 20 Apr 2022 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | - |
| 19 Apr 2022 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | - |
| 18 Apr 2022 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 100 |
| 14 Apr 2022 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | - |
| 13 Apr 2022 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | - |
| 12 Apr 2022 | 7.0400 | 7.1200 | 7.0267 | 7.0900 | 7.0900 | 1,700 |
| 11 Apr 2022 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 3,202 |
| 08 Apr 2022 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| 07 Apr 2022 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| 06 Apr 2022 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| 05 Apr 2022 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| 04 Apr 2022 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| 01 Apr 2022 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 655 |
| 31 Mar 2022 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
| 30 Mar 2022 | 6.8300 | 7.0200 | 6.7534 | 7.0000 | 7.0000 | 3,300 |
| 29 Mar 2022 | 6.7034 | 6.7200 | 6.6914 | 6.6920 | 6.6920 | 2,706 |
| 28 Mar 2022 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 215 |
| 25 Mar 2022 | 6.7500 | 6.7500 | 6.7169 | 6.7169 | 6.7169 | 200 |
| 24 Mar 2022 | 6.7735 | 6.7735 | 6.7735 | 6.7735 | 6.7735 | 500 |
| 23 Mar 2022 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
| 22 Mar 2022 | 6.9609 | 7.0000 | 6.9609 | 7.0000 | 7.0000 | 250 |
| 21 Mar 2022 | 6.6800 | 6.8700 | 6.6800 | 6.8700 | 6.8700 | 1,000 |
| 18 Mar 2022 | 7.0286 | 7.0286 | 7.0286 | 7.0286 | 7.0286 | - |
| 17 Mar 2022 | 7.0072 | 7.0286 | 7.0072 | 7.0286 | 7.0286 | 2,700 |
| 16 Mar 2022 | 6.9900 | 7.1500 | 6.9900 | 7.0300 | 7.0300 | 614 |
| 15 Mar 2022 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | - |
| 14 Mar 2022 | 7.0690 | 7.0690 | 6.9900 | 6.9900 | 6.9900 | 720 |
| 11 Mar 2022 | 7.1800 | 7.1800 | 7.0000 | 7.1500 | 7.1500 | 9,658 |
| 10 Mar 2022 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | - |
| 09 Mar 2022 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | - |
| 08 Mar 2022 | 7.2380 | 7.3900 | 6.8601 | 7.3900 | 7.3900 | 19,650 |
| 07 Mar 2022 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | - |
| 04 Mar 2022 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 153 |
| 03 Mar 2022 | 8.1020 | 8.1020 | 8.1020 | 8.1020 | 8.1020 | 2,000 |
| 02 Mar 2022 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| 01 Mar 2022 | 7.7500 | 8.2500 | 7.7500 | 8.2500 | 8.2500 | 413 |
| 28 Feb 2022 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 100 |
| 25 Feb 2022 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | - |
| 24 Feb 2022 | 8.1963 | 8.1963 | 8.0000 | 8.0000 | 8.0000 | 2,891 |
| 23 Feb 2022 | 8.7100 | 8.7100 | 8.4500 | 8.4500 | 8.4500 | 1,400 |
| 22 Feb 2022 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | 100 |
| 18 Feb 2022 | 9.0000 | 9.0000 | 8.8000 | 8.8000 | 8.8000 | 500 |
| 17 Feb 2022 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 100 |
| 16 Feb 2022 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | 200 |
| 15 Feb 2022 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 200 |
| 14 Feb 2022 | 8.8481 | 8.8500 | 8.8481 | 8.8500 | 8.8500 | 353 |
| 11 Feb 2022 | 9.3998 | 9.3998 | 9.3998 | 9.3998 | 9.3998 | - |
| 10 Feb 2022 | 9.3998 | 9.3998 | 9.3998 | 9.3998 | 9.3998 | - |
| 09 Feb 2022 | 9.3998 | 9.3998 | 9.3998 | 9.3998 | 9.3998 | 350 |
| 08 Feb 2022 | 9.2252 | 9.3500 | 9.2252 | 9.3500 | 9.3500 | 291 |
| 07 Feb 2022 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | - |
| 04 Feb 2022 | 9.3398 | 9.4000 | 9.3398 | 9.4000 | 9.4000 | 1,100 |
| 03 Feb 2022 | 9.3600 | 9.5036 | 9.3600 | 9.4917 | 9.4917 | 2,437 |
| 02 Feb 2022 | 9.5073 | 9.5073 | 9.5073 | 9.5073 | 9.5073 | 1,125 |
| 01 Feb 2022 | 9.3946 | 9.3946 | 9.3946 | 9.3946 | 9.3946 | - |
| 31 Jan 2022 | 9.3946 | 9.3946 | 9.3946 | 9.3946 | 9.3946 | 150 |
| 28 Jan 2022 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | - |
| 27 Jan 2022 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | - |
| 26 Jan 2022 | 9.7554 | 9.9000 | 9.7554 | 9.9000 | 9.9000 | 1,088 |
| 25 Jan 2022 | 9.1774 | 9.5000 | 9.1750 | 9.5000 | 9.5000 | 3,550 |
| 24 Jan 2022 | 10.0000 | 10.0000 | 8.7500 | 9.2500 | 9.2500 | 3,615 |
| 21 Jan 2022 | 10.3537 | 10.3537 | 10.3333 | 10.3388 | 10.3388 | 1,800 |
| 20 Jan 2022 | 10.7859 | 10.8800 | 10.7859 | 10.8329 | 10.8329 | 1,590 |
| 19 Jan 2022 | 10.8212 | 10.8212 | 10.8212 | 10.8212 | 10.8212 | - |
| 18 Jan 2022 | 10.8212 | 10.8212 | 10.8212 | 10.8212 | 10.8212 | - |
| 14 Jan 2022 | 10.8170 | 10.8212 | 10.8084 | 10.8212 | 10.8212 | 1,265 |
| 13 Jan 2022 | 10.8308 | 10.8308 | 9.4000 | 9.4000 | 9.4000 | 1,800 |
| 12 Jan 2022 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 1,760 |
| 11 Jan 2022 | 10.2000 | 10.9900 | 10.2000 | 10.9900 | 10.9900 | 3,597 |
| 10 Jan 2022 | 9.1535 | 9.1535 | 9.1535 | 9.1535 | 9.1535 | - |
| 07 Jan 2022 | 9.1535 | 9.1535 | 9.1535 | 9.1535 | 9.1535 | - |
| 06 Jan 2022 | 9.1535 | 9.1535 | 9.1535 | 9.1535 | 9.1535 | 1,001 |
| 05 Jan 2022 | 9.8500 | 9.8604 | 9.8000 | 9.8000 | 9.8000 | 2,604 |
| 04 Jan 2022 | 10.0000 | 10.1024 | 10.0000 | 10.0000 | 10.0000 | 2,114 |
| 03 Jan 2022 | 10.3506 | 10.3506 | 10.3506 | 10.3506 | 10.3506 | - |
| 31 Dec 2021 | 10.3402 | 10.3506 | 10.0600 | 10.3506 | 10.3506 | 1,010 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
