Wahdat Poultry Farm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	16.78	16.78	16.12	16.24	16.24	-1.16%	240,542
Jul 29, 2026	16.78	16.78	16.12	16.43	16.43	-2.26%	366,118
Jul 28, 2026	16.87	17.15	16.05	16.81	16.81	2.13%	1,158,656
Jul 27, 2026	16.48	17.18	16.21	16.46	16.46	2.11%	934,460
Jul 24, 2026	16.23	16.40	15.45	16.12	16.12	1.26%	464,716
Jul 23, 2026	17.00	17.00	15.75	15.92	15.92	-5.18%	386,987
Jul 22, 2026	17.01	17.39	16.70	16.79	16.79	-0.83%	425,892
Jul 21, 2026	17.41	17.45	16.90	16.93	16.93	-1.46%	316,514
Jul 20, 2026	17.80	17.80	16.26	17.18	17.18	-2.11%	466,600
Jul 17, 2026	17.98	17.98	17.49	17.55	17.55	-1.57%	325,649
Jul 16, 2026	18.05	18.40	17.41	17.83	17.83	-0.67%	430,827
Jul 15, 2026	17.86	18.05	17.80	17.95	17.95	2.05%	225,919
Jul 14, 2026	18.19	18.19	16.61	17.59	17.59	-3.30%	613,945
Jul 13, 2026	18.03	18.44	18.00	18.19	18.19	-1.03%	192,099
Jul 10, 2026	18.33	18.84	16.70	18.38	18.38	-0.92%	745,599
Jul 9, 2026	18.56	18.78	18.40	18.55	18.55	-0.05%	234,691
Jul 8, 2026	18.61	18.85	18.41	18.56	18.56	-2.11%	499,914
Jul 7, 2026	18.86	19.25	18.30	18.96	18.96	-0.42%	989,289
Jul 6, 2026	19.11	19.11	18.83	19.04	19.04	-0.37%	1,250,437
Jul 3, 2026	19.19	19.39	18.71	19.11	19.11	-0.42%	507,539
Jul 2, 2026	19.39	19.40	18.66	19.19	19.19	0.47%	2,904,488
Jul 1, 2026	18.50	19.35	18.22	19.10	19.10	2.74%	4,801,779
Jun 30, 2026	18.78	18.78	18.36	18.59	18.59	0.60%	734,004
Jun 29, 2026	19.30	19.30	18.13	18.48	18.48	-3.65%	1,374,951
Jun 24, 2026	18.99	19.40	18.61	19.18	19.18	1.21%	1,022,676
Jun 23, 2026	19.28	19.58	18.80	18.95	18.95	-1.71%	1,332,183
Jun 22, 2026	18.97	19.90	17.61	19.28	19.28	3.10%	1,987,411
Jun 19, 2026	18.97	19.00	18.61	18.70	18.70	-0.85%	254,011
Jun 18, 2026	19.01	19.20	18.81	18.86	18.86	-0.63%	532,006
Jun 17, 2026	18.71	19.23	18.71	18.98	18.98	1.82%	1,475,344
Jun 16, 2026	18.45	19.20	18.34	18.64	18.64	0.87%	1,525,598
Jun 15, 2026	18.78	18.87	18.04	18.48	18.48	-0.32%	1,105,863
Jun 12, 2026	18.58	18.76	18.50	18.54	18.54	-0.22%	395,477
Jun 11, 2026	18.70	18.85	18.20	18.58	18.58	-0.64%	507,107
Jun 10, 2026	18.80	19.10	18.65	18.70	18.70	-0.05%	456,252
Jun 9, 2026	18.69	19.40	18.69	18.71	18.71	1.08%	739,421
Jun 8, 2026	18.71	18.89	18.10	18.51	18.51	-1.65%	552,706
Jun 5, 2026	19.15	19.87	18.79	18.82	18.82	-1.98%	1,880,154
Jun 4, 2026	18.69	19.37	18.38	19.20	19.20	3.50%	1,439,709
Jun 3, 2026	18.34	19.48	18.10	18.55	18.55	0.38%	2,221,064
Jun 2, 2026	18.89	18.89	18.05	18.48	18.48	-1.02%	468,447
Jun 1, 2026	19.30	19.30	18.50	18.67	18.67	-3.51%	1,421,620
May 29, 2026	19.60	19.85	19.30	19.35	19.35	-1.38%	335,630
May 25, 2026	19.50	19.89	19.00	19.62	19.62	1.71%	878,756
May 22, 2026	19.80	19.89	19.06	19.29	19.29	-2.92%	433,330
May 21, 2026	20.06	20.29	19.69	19.87	19.87	-0.40%	1,765,661
May 20, 2026	20.48	20.75	19.75	19.95	19.95	-0.60%	3,358,528
May 19, 2026	18.59	20.46	18.59	20.07	20.07	7.90%	8,572,254
May 18, 2026	18.75	19.10	18.50	18.60	18.60	-2.31%	1,168,239
May 15, 2026	19.25	19.50	18.90	19.04	19.04	-	821,824