Waterways Leisure Tourism Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	112.50	115.08	110.26	112.97	112.97	0.70%	1,248,838
Sep 22, 2026	114.49	115.47	111.33	112.18	112.18	-1.31%	1,099,605
Sep 21, 2026	115.72	118.53	112.54	113.67	113.67	-1.29%	1,540,969
Sep 18, 2026	109.68	115.16	109.68	115.15	115.15	4.99%	2,435,983
Sep 17, 2026	108.19	111.88	107.04	109.68	109.68	1.38%	1,309,194
Sep 16, 2026	111.00	113.25	106.72	108.19	108.19	-3.69%	2,468,400
Sep 15, 2026	114.29	115.49	109.87	112.33	112.33	-0.46%	2,990,405
Sep 11, 2026	109.38	114.32	107.05	112.85	112.85	3.12%	3,486,070
Sep 10, 2026	105.65	109.46	104.18	109.44	109.44	4.98%	3,659,034
Sep 9, 2026	106.62	108.77	103.73	104.25	104.25	-2.31%	1,243,173
Sep 8, 2026	110.00	110.49	104.25	106.72	106.72	-2.16%	2,061,326
Sep 7, 2026	103.90	109.09	102.01	109.08	109.08	4.99%	3,042,994
Sep 4, 2026	102.50	106.96	101.81	103.90	103.90	1.99%	2,698,667
Sep 3, 2026	101.39	103.29	101.10	101.87	101.87	-0.02%	635,189
Sep 2, 2026	103.80	103.80	100.80	101.89	101.89	-1.95%	1,054,722
Sep 1, 2026	103.65	104.80	100.80	103.92	103.92	0.26%	1,301,291
Aug 31, 2026	104.25	104.80	99.80	103.65	103.65	-1.33%	2,331,574
Aug 28, 2026	105.00	106.95	100.15	105.05	105.05	0.05%	4,082,279
Aug 27, 2026	107.05	107.05	104.05	105.00	105.00	-4.11%	2,571,955
Aug 26, 2026	104.10	109.65	104.10	109.50	109.50	4.83%	2,446,946
Aug 25, 2026	102.00	107.50	100.95	104.45	104.45	0.09%	4,673,297
Aug 24, 2026	97.80	105.47	95.57	104.36	104.36	6.66%	12,045,830
Aug 21, 2026	92.90	98.79	92.90	97.84	97.84	7.78%	20,475,730
Aug 20, 2026	82.06	90.78	82.06	90.78	90.78	10.00%	7,002,840
Aug 19, 2026	83.40	84.00	82.50	82.53	82.53	-0.57%	13,166,820
Aug 18, 2026	82.37	83.40	82.05	83.00	83.00	0.83%	739,390
Aug 17, 2026	83.81	85.78	80.94	82.32	82.32	-1.75%	18,235,300
Aug 14, 2026	84.48	84.60	83.30	83.79	83.79	-0.39%	452,130
Aug 13, 2026	83.30	85.60	82.70	84.12	84.12	1.90%	1,977,330
Aug 12, 2026	83.38	83.75	81.85	82.55	82.55	-0.99%	823,630
Aug 11, 2026	84.50	87.75	81.00	83.38	83.38	-0.88%	3,592,000
Aug 10, 2026	84.00	85.84	83.04	84.12	84.12	-	1,336,710
Aug 7, 2026	84.64	84.90	82.06	84.12	84.12	-0.61%	1,326,720
Aug 6, 2026	84.11	86.20	83.81	84.64	84.64	1.84%	2,157,980
Aug 5, 2026	82.59	83.70	81.66	83.11	83.11	1.39%	1,303,160
Aug 4, 2026	80.90	83.70	80.66	81.97	81.97	1.60%	1,114,990
Aug 3, 2026	83.00	83.19	80.11	80.68	80.68	-1.71%	1,282,430
Jul 31, 2026	78.50	82.60	78.20	82.08	82.08	4.27%	2,996,570
Jul 30, 2026	79.91	80.51	78.42	78.72	78.72	-2.36%	1,090,490
Jul 29, 2026	80.40	81.79	79.72	80.62	80.62	0.25%	1,092,340
Jul 28, 2026	82.07	82.21	80.00	80.42	80.42	-2.01%	817,090
Jul 27, 2026	82.05	84.07	81.20	82.07	82.07	1.77%	1,826,580
Jul 24, 2026	82.30	82.50	80.11	80.64	80.64	-2.45%	2,623,120
Jul 23, 2026	89.00	89.00	82.14	82.67	82.67	-9.42%	7,168,570
Jul 22, 2026	90.40	92.39	88.63	91.26	91.26	0.67%	6,725,180
Jul 21, 2026	84.90	92.57	84.50	90.66	90.66	7.73%	15,650,100
Jul 20, 2026	82.90	84.90	81.81	84.15	84.15	1.92%	2,247,300
Jul 17, 2026	82.00	84.08	81.18	82.57	82.57	0.98%	3,040,220
Jul 16, 2026	81.29	82.89	79.59	81.77	81.77	1.09%	3,017,180
Jul 15, 2026	82.70	83.60	80.21	80.89	80.89	-1.78%	2,163,020