WELL Health Technologies Corp. (WHTCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:39PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 2.8450 | 2.9300 | 2.8450 | 2.8850 | 2.8850 | 5,340 |
| 30 Nov 2023 | 2.7600 | 2.8040 | 2.7600 | 2.8040 | 2.8040 | 12,202 |
| 29 Nov 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 1,392 |
| 28 Nov 2023 | 2.6300 | 2.8100 | 2.6300 | 2.7680 | 2.7680 | 18,048 |
| 27 Nov 2023 | 2.6200 | 2.7900 | 2.6200 | 2.7900 | 2.7900 | 38,975 |
| 24 Nov 2023 | 2.8151 | 2.8204 | 2.8149 | 2.8204 | 2.8204 | 3,104 |
| 22 Nov 2023 | 2.7250 | 2.7700 | 2.7250 | 2.7667 | 2.7667 | 26,091 |
| 21 Nov 2023 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 2.7500 | 16,505 |
| 20 Nov 2023 | 2.8100 | 2.8374 | 2.8100 | 2.8150 | 2.8150 | 28,753 |
| 17 Nov 2023 | 2.7100 | 2.8500 | 2.7100 | 2.7300 | 2.7300 | 54,886 |
| 16 Nov 2023 | 2.7715 | 2.8500 | 2.7000 | 2.7099 | 2.7099 | 35,941 |
| 15 Nov 2023 | 2.9650 | 3.0300 | 2.8000 | 2.8100 | 2.8100 | 234,284 |
| 14 Nov 2023 | 3.3448 | 3.3448 | 3.1767 | 3.1907 | 3.1907 | 53,553 |
| 13 Nov 2023 | 3.0536 | 3.1211 | 2.8200 | 3.1100 | 3.1100 | 37,276 |
| 10 Nov 2023 | 3.1106 | 3.1106 | 3.0555 | 3.0612 | 3.0612 | 6,640 |
| 09 Nov 2023 | 3.1300 | 3.1845 | 3.1050 | 3.1050 | 3.1050 | 62,564 |
| 08 Nov 2023 | 3.0739 | 3.0739 | 3.0350 | 3.0550 | 3.0550 | 74,905 |
| 07 Nov 2023 | 2.9000 | 2.9816 | 2.9000 | 2.9816 | 2.9816 | 30,010 |
| 06 Nov 2023 | 2.9200 | 2.9200 | 2.8729 | 2.8729 | 2.8729 | 8,771 |
| 03 Nov 2023 | 2.9338 | 2.9338 | 2.9338 | 2.9338 | 2.9338 | 40,887 |
| 02 Nov 2023 | 2.7000 | 2.7871 | 2.7000 | 2.7600 | 2.7600 | 28,901 |
| 01 Nov 2023 | 2.6700 | 2.6750 | 2.6450 | 2.6750 | 2.6750 | 7,720 |
| 31 Oct 2023 | 2.6600 | 2.6600 | 2.6300 | 2.6500 | 2.6500 | 25,720 |
| 30 Oct 2023 | 2.7163 | 2.7163 | 2.6500 | 2.6600 | 2.6600 | 21,660 |
| 27 Oct 2023 | 2.6900 | 2.7150 | 2.6900 | 2.7049 | 2.7049 | 6,934 |
| 26 Oct 2023 | 2.7000 | 2.7600 | 2.7000 | 2.7600 | 2.7600 | 50,724 |
| 25 Oct 2023 | 2.8300 | 2.8300 | 2.6968 | 2.6968 | 2.6968 | 53,900 |
| 24 Oct 2023 | 2.9000 | 2.9000 | 2.8550 | 2.8550 | 2.8550 | 16,969 |
| 23 Oct 2023 | 2.8400 | 2.9531 | 2.8400 | 2.9100 | 2.9100 | 8,461 |
| 20 Oct 2023 | 2.8500 | 2.8918 | 2.8329 | 2.8860 | 2.8860 | 6,802 |
| 19 Oct 2023 | 2.8781 | 2.8781 | 2.8781 | 2.8781 | 2.8781 | 3,227 |
| 18 Oct 2023 | 2.9000 | 2.9000 | 2.8800 | 2.8800 | 2.8800 | 9,016 |
| 17 Oct 2023 | 2.9750 | 2.9800 | 2.9500 | 2.9507 | 2.9507 | 7,112 |
| 16 Oct 2023 | 2.9063 | 2.9315 | 2.9063 | 2.9250 | 2.9250 | 21,357 |
| 13 Oct 2023 | 2.9450 | 2.9450 | 2.8606 | 2.8700 | 2.8700 | 14,833 |
| 12 Oct 2023 | 2.9364 | 2.9364 | 2.9364 | 2.9364 | 2.9364 | 792 |
| 11 Oct 2023 | 2.9910 | 2.9910 | 2.9848 | 2.9848 | 2.9848 | 9,118 |
| 10 Oct 2023 | 3.0698 | 3.0698 | 3.0450 | 3.0450 | 3.0450 | 6,721 |
| 09 Oct 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 850 |
| 06 Oct 2023 | 2.9300 | 3.0700 | 2.9300 | 3.0400 | 3.0400 | 17,038 |
| 05 Oct 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 837 |
| 04 Oct 2023 | 2.9498 | 3.0040 | 2.9498 | 2.9940 | 2.9940 | 5,736 |
| 03 Oct 2023 | 2.9074 | 2.9550 | 2.9058 | 2.9550 | 2.9550 | 13,275 |
| 02 Oct 2023 | 3.0600 | 3.0600 | 2.9263 | 2.9273 | 2.9273 | 60,243 |
| 29 Sept 2023 | 3.1504 | 3.1504 | 3.0796 | 3.0879 | 3.0879 | 8,219 |
| 28 Sept 2023 | 3.1025 | 3.1025 | 3.1025 | 3.1025 | 3.1025 | 7,880 |
| 27 Sept 2023 | 3.0900 | 3.1311 | 3.0646 | 3.0646 | 3.0646 | 23,473 |
| 26 Sept 2023 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | 21,310 |
| 25 Sept 2023 | 3.1456 | 3.2100 | 3.1456 | 3.1600 | 3.1600 | 33,415 |
| 22 Sept 2023 | 3.2000 | 3.2040 | 3.2000 | 3.2000 | 3.2000 | 31,005 |
| 21 Sept 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 20 Sept 2023 | 3.2600 | 3.2900 | 3.2475 | 3.2600 | 3.2600 | 12,871 |
| 19 Sept 2023 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 11,785 |
| 18 Sept 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 15 Sept 2023 | 3.2340 | 3.2500 | 3.2340 | 3.2500 | 3.2500 | 25,959 |
| 14 Sept 2023 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 12,410 |
| 13 Sept 2023 | 3.1667 | 3.1667 | 3.1450 | 3.1450 | 3.1450 | 85,637 |
| 12 Sept 2023 | 3.2500 | 3.2500 | 3.2400 | 3.2500 | 3.2500 | 22,935 |
| 11 Sept 2023 | 3.3139 | 3.3139 | 3.2500 | 3.2500 | 3.2500 | 23,437 |
| 08 Sept 2023 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| 07 Sept 2023 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| 06 Sept 2023 | 3.3940 | 3.3940 | 3.3340 | 3.3340 | 3.3340 | 41,402 |
| 05 Sept 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 01 Sept 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 1,084 |
| 31 Aug 2023 | 3.4855 | 3.4855 | 3.4855 | 3.4855 | 3.4855 | - |
| 30 Aug 2023 | 3.1600 | 3.4855 | 3.1600 | 3.4855 | 3.4855 | 7,500 |
| 29 Aug 2023 | 3.3300 | 3.3365 | 3.3250 | 3.3260 | 3.3260 | 2,660 |
| 28 Aug 2023 | 3.1500 | 3.1738 | 3.1500 | 3.1664 | 3.1664 | 3,700 |
| 25 Aug 2023 | 3.1600 | 3.1600 | 3.1470 | 3.1500 | 3.1500 | 578 |
| 24 Aug 2023 | 3.1500 | 3.1502 | 3.1300 | 3.1300 | 3.1300 | 1,818 |
| 23 Aug 2023 | 3.2150 | 3.2350 | 3.2150 | 3.2300 | 3.2300 | 2,281 |
| 22 Aug 2023 | 3.1500 | 3.1500 | 3.1200 | 3.1200 | 3.1200 | 3,923 |
| 21 Aug 2023 | 3.1900 | 3.2230 | 3.1600 | 3.2230 | 3.2230 | 4,418 |
| 18 Aug 2023 | 3.1480 | 3.1600 | 3.1480 | 3.1600 | 3.1600 | 6,723 |
| 17 Aug 2023 | 3.1199 | 3.1700 | 3.1199 | 3.1427 | 3.1427 | 4,083 |
| 16 Aug 2023 | 3.2230 | 3.2302 | 3.1920 | 3.2301 | 3.2301 | 26,364 |
| 15 Aug 2023 | 3.3000 | 3.3300 | 3.2748 | 3.2800 | 3.2800 | 1,225 |
| 14 Aug 2023 | 3.2000 | 3.3700 | 3.1477 | 3.3400 | 3.3400 | 5,578 |
| 11 Aug 2023 | 3.2284 | 3.2328 | 3.2049 | 3.2049 | 3.2049 | 5,368 |
| 10 Aug 2023 | 3.3500 | 3.5002 | 3.3500 | 3.4600 | 3.4600 | 14,429 |
| 09 Aug 2023 | 3.3500 | 3.3576 | 3.2800 | 3.2800 | 3.2800 | 16,768 |
| 08 Aug 2023 | 3.3356 | 3.3569 | 3.3100 | 3.3100 | 3.3100 | 5,522 |
| 07 Aug 2023 | 3.4000 | 3.4050 | 3.2800 | 3.3950 | 3.3950 | 5,928 |
| 04 Aug 2023 | 3.3800 | 3.4400 | 3.3800 | 3.4400 | 3.4400 | 2,062 |
| 03 Aug 2023 | 3.3750 | 3.3750 | 3.3470 | 3.3558 | 3.3558 | 2,490 |
| 02 Aug 2023 | 3.3935 | 3.3935 | 3.3196 | 3.3441 | 3.3441 | 22,257 |
| 01 Aug 2023 | 3.5600 | 3.5600 | 3.4238 | 3.4300 | 3.4300 | 7,915 |
| 31 July 2023 | 3.3700 | 3.5700 | 3.3700 | 3.5598 | 3.5598 | 26,197 |
| 28 July 2023 | 3.4558 | 3.5500 | 3.4558 | 3.5440 | 3.5440 | 1,260 |
| 27 July 2023 | 3.6300 | 3.6300 | 3.5273 | 3.5273 | 3.5273 | 27,733 |
| 26 July 2023 | 3.4900 | 3.5700 | 3.4600 | 3.5224 | 3.5224 | 11,133 |
| 25 July 2023 | 3.4400 | 3.4830 | 3.4400 | 3.4830 | 3.4830 | 18,765 |
| 24 July 2023 | 3.4375 | 3.4800 | 3.4375 | 3.4800 | 3.4800 | 7,641 |
| 21 July 2023 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 20 July 2023 | 3.5600 | 3.5600 | 3.4360 | 3.4360 | 3.4360 | 13,688 |
| 19 July 2023 | 3.6400 | 3.6400 | 3.5529 | 3.5529 | 3.5529 | 740 |
| 18 July 2023 | 3.6260 | 3.6260 | 3.6239 | 3.6239 | 3.6239 | 3,902 |
| 17 July 2023 | 3.6122 | 3.7070 | 3.6100 | 3.6650 | 3.6650 | 16,053 |
| 14 July 2023 | 3.6253 | 3.6253 | 3.5644 | 3.5644 | 3.5644 | 1,949 |
| 13 July 2023 | 3.5700 | 3.6299 | 3.5700 | 3.6011 | 3.6011 | 4,509 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.