The Wharf (Holdings) Limited (WARFY)
OTCMKTS
· Delayed Price · Currency is USD
5.14
+0.12 (2.39%)
May 16, 2025, 4:00 PM EDT
The Wharf (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 2.39% | 15,115 |
| May 15, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.20% | 199 |
| May 14, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1.62% | 866 |
| May 13, 2025 | 4.98 | 4.99 | 4.70 | 4.95 | 4.95 | -2.94% | 4,435 |
| May 12, 2025 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | 1.80% | 865 |
| May 9, 2025 | 5.00 | 5.29 | 5.00 | 5.01 | 5.01 | 7.26% | 3,051 |
| May 8, 2025 | 5.12 | 5.12 | 4.67 | 4.67 | 4.67 | -5.64% | 498 |
| May 7, 2025 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 1.23% | 955 |
| May 6, 2025 | 5.08 | 5.08 | 4.88 | 4.89 | 4.89 | -2.40% | 1,949 |
| May 5, 2025 | 5.50 | 5.50 | 4.95 | 5.01 | 5.01 | 6.28% | 3,250 |
| May 2, 2025 | 4.93 | 4.93 | 4.71 | 4.71 | 4.71 | -3.80% | 914 |
| May 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -5.77% | 651 |
| Apr 30, 2025 | 5.47 | 5.47 | 5.20 | 5.20 | 5.20 | 7.22% | 405 |
| Apr 29, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 3 |
| Apr 28, 2025 | 4.86 | 4.86 | 4.83 | 4.85 | 4.85 | - | 1,533 |
| Apr 25, 2025 | 4.86 | 4.86 | 4.85 | 4.85 | 4.85 | 0.62% | 1,145 |
| Apr 24, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.23% | 442 |
| Apr 23, 2025 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | -3.52% | 1,803 |
| Apr 22, 2025 | 5.25 | 5.25 | 4.77 | 5.11 | 5.11 | 12.43% | 2,119 |
| Apr 21, 2025 | 4.72 | 4.72 | 4.54 | 4.55 | 4.55 | -10.18% | 3,708 |
| Apr 17, 2025 | 4.73 | 5.06 | 4.72 | 5.06 | 5.06 | 7.89% | 1,473 |
| Apr 16, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 3.53% | 892 |
| Apr 15, 2025 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | -1.95% | 1,968 |
| Apr 14, 2025 | 4.48 | 4.62 | 4.48 | 4.62 | 4.62 | 3.12% | 5,030 |
| Apr 11, 2025 | 4.49 | 4.52 | 4.48 | 4.48 | 4.48 | -4.98% | 1,247 |
| Apr 10, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.18% | 4,256 |
| Apr 9, 2025 | 4.41 | 4.82 | 4.41 | 4.82 | 4.82 | 1.90% | 2,285 |
| Apr 8, 2025 | 4.80 | 4.90 | 4.55 | 4.73 | 4.73 | -4.64% | 15,892 |
| Apr 7, 2025 | 4.78 | 4.96 | 4.69 | 4.96 | 4.96 | 6.44% | 7,189 |
| Apr 4, 2025 | 4.60 | 5.18 | 4.60 | 4.66 | 4.61 | -5.09% | 11,398 |
| Apr 3, 2025 | 4.86 | 5.03 | 4.86 | 4.91 | 4.86 | 0.20% | 2,145 |
| Apr 2, 2025 | 4.84 | 4.90 | 4.79 | 4.90 | 4.85 | 0.20% | 3,594 |
| Apr 1, 2025 | 4.83 | 4.97 | 4.83 | 4.89 | 4.84 | 6.07% | 3,611 |
| Mar 31, 2025 | 4.72 | 4.83 | 4.61 | 4.61 | 4.56 | -1.91% | 847 |
| Mar 28, 2025 | 4.69 | 4.70 | 4.69 | 4.70 | 4.65 | -0.63% | 1,068 |
| Mar 27, 2025 | 4.68 | 4.89 | 4.68 | 4.73 | 4.68 | 1.07% | 1,079 |
| Mar 26, 2025 | 4.63 | 4.68 | 4.63 | 4.68 | 4.63 | 1.74% | 595 |
| Mar 25, 2025 | 4.67 | 4.67 | 4.60 | 4.60 | 4.55 | -1.63% | 1,091 |
| Mar 24, 2025 | 4.60 | 4.68 | 4.60 | 4.68 | 4.63 | 0.34% | 1,797 |
| Mar 21, 2025 | 4.84 | 4.84 | 4.61 | 4.66 | 4.61 | 0.98% | 2,075 |
| Mar 20, 2025 | 4.87 | 4.88 | 4.62 | 4.62 | 4.57 | -3.65% | 1,868 |
| Mar 19, 2025 | 4.71 | 4.79 | 4.70 | 4.79 | 4.74 | -7.53% | 3,891 |
| Mar 18, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.13 | - | 162 |
| Mar 17, 2025 | 4.89 | 5.18 | 4.88 | 5.18 | 5.13 | 8.37% | 1,119 |
| Mar 14, 2025 | 4.90 | 5.28 | 4.78 | 4.78 | 4.73 | -3.24% | 2,347 |
| Mar 13, 2025 | 4.72 | 5.10 | 4.72 | 4.94 | 4.89 | -5.54% | 13,076 |
| Mar 12, 2025 | 5.18 | 5.23 | 5.18 | 5.23 | 5.18 | -9.52% | 730 |
| Mar 11, 2025 | 5.30 | 5.78 | 5.30 | 5.78 | 5.72 | 16.30% | 1,935 |
| Mar 10, 2025 | 4.97 | 4.97 | 4.96 | 4.97 | 4.92 | - | 6,986 |
| Mar 7, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.92 | -1.58% | 677 |