Westlife Foodworld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	499.55	504.40	486.15	501.70	501.70	-0.60%	5,119
May 8, 2026	507.05	510.85	484.80	504.75	504.75	0.54%	22,162
May 7, 2026	502.55	504.30	494.40	502.05	502.05	1.55%	4,148
May 6, 2026	487.75	500.00	478.95	494.40	494.40	1.36%	12,407
May 5, 2026	480.00	490.00	480.00	487.75	487.75	1.31%	6,068
May 4, 2026	477.70	498.00	477.70	481.45	481.45	1.02%	6,844
Apr 30, 2026	478.05	479.15	473.00	476.60	476.60	-0.99%	1,920
Apr 29, 2026	477.00	490.80	474.90	481.35	481.35	0.82%	3,801
Apr 28, 2026	467.85	479.90	465.45	477.45	477.45	1.71%	2,205
Apr 27, 2026	468.95	473.65	463.15	469.40	469.40	1.27%	3,708
Apr 24, 2026	482.55	482.55	460.95	463.50	463.50	-3.73%	4,403
Apr 23, 2026	487.05	500.00	478.55	481.45	481.45	-0.77%	16,314
Apr 22, 2026	483.35	490.40	479.50	485.20	485.20	1.50%	754,236
Apr 21, 2026	454.15	481.95	454.15	478.05	478.05	4.62%	5,808
Apr 20, 2026	461.20	466.35	454.05	456.95	456.95	-1.61%	2,633
Apr 17, 2026	465.00	468.40	462.00	464.45	464.45	-0.95%	2,465
Apr 16, 2026	477.25	482.05	465.00	468.90	468.90	-0.16%	3,171
Apr 15, 2026	459.00	474.30	459.00	469.65	469.65	2.44%	4,762
Apr 13, 2026	465.85	465.85	448.85	458.45	458.45	-1.59%	2,534
Apr 10, 2026	457.25	474.00	457.20	465.85	465.85	2.37%	2,063
Apr 9, 2026	459.00	463.85	451.55	455.05	455.05	-0.86%	794
Apr 8, 2026	453.85	463.55	452.75	459.00	459.00	2.75%	4,342
Apr 7, 2026	447.05	455.00	444.60	446.70	446.70	-2.01%	1,348
Apr 6, 2026	465.00	465.00	445.95	455.85	455.85	-0.59%	4,704
Apr 2, 2026	459.05	469.80	445.40	458.55	458.55	-0.78%	3,594
Apr 1, 2026	483.25	496.80	452.00	462.15	462.15	-4.44%	27,419
Mar 30, 2026	430.20	495.30	430.15	483.60	483.60	9.61%	54,658
Mar 27, 2026	439.60	456.75	426.45	441.20	441.20	0.82%	10,119
Mar 25, 2026	422.55	440.50	421.20	437.60	437.60	3.20%	4,220
Mar 24, 2026	417.30	427.00	403.60	424.05	424.05	1.70%	6,011
Mar 23, 2026	432.05	434.60	398.35	416.95	416.95	-4.65%	10,708
Mar 20, 2026	428.05	445.15	427.75	437.30	437.30	1.49%	3,498
Mar 19, 2026	439.95	439.95	428.15	430.90	430.90	-2.09%	2,264
Mar 18, 2026	436.45	443.85	435.75	440.10	440.10	0.84%	2,950
Mar 17, 2026	433.60	440.05	429.45	436.45	436.45	0.68%	3,091
Mar 16, 2026	457.00	459.00	425.90	433.50	433.50	-5.51%	6,996
Mar 13, 2026	456.00	460.35	444.00	458.80	458.80	-0.67%	5,495
Mar 12, 2026	465.50	481.40	458.55	461.90	461.90	-3.23%	4,793
Mar 11, 2026	470.90	491.60	456.90	477.30	477.30	0.37%	15,233
Mar 10, 2026	475.85	485.55	468.05	475.55	475.55	1.41%	4,919
Mar 9, 2026	478.95	478.95	464.65	468.95	468.95	-4.64%	2,422
Mar 6, 2026	475.55	499.40	475.55	491.75	491.75	3.41%	5,600
Mar 5, 2026	477.55	481.95	469.50	475.55	475.55	-0.42%	1,512
Mar 4, 2026	479.60	487.35	471.25	477.55	477.55	-3.28%	3,816
Mar 2, 2026	481.20	495.65	478.40	493.75	493.75	-0.16%	2,797
Feb 27, 2026	500.90	502.75	493.00	494.55	494.55	-1.26%	1,968
Feb 26, 2026	493.70	506.95	490.30	500.85	500.85	-1.12%	2,195
Feb 25, 2026	480.25	514.50	480.25	506.50	506.50	2.97%	3,854
Feb 24, 2026	504.60	504.60	489.65	491.90	491.90	-2.56%	2,526
Feb 23, 2026	505.00	512.80	502.10	504.80	504.80	-0.03%	1,959