W.G Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2025	0.32	0.33	0.28	0.30	0.30	-5.73%	2,883,380
Mar 19, 2025	0.27	0.32	0.26	0.31	0.31	15.87%	2,090,670
Mar 18, 2025	0.30	0.32	0.26	0.27	0.27	-7.51%	1,882,770
Mar 17, 2025	0.36	0.36	0.28	0.29	0.29	-19.28%	3,332,760
Mar 14, 2025	0.28	0.37	0.27	0.36	0.36	21.00%	1,935,760
Mar 13, 2025	0.37	0.40	0.29	0.30	0.30	-18.26%	2,580,940
Mar 12, 2025	0.45	0.48	0.36	0.37	0.37	-15.83%	1,497,250
Mar 11, 2025	0.44	0.51	0.42	0.44	0.44	-6.44%	448,320
Mar 10, 2025	0.56	0.57	0.45	0.47	0.47	-17.67%	865,410
Mar 7, 2025	0.52	0.57	0.49	0.57	0.57	10.98%	177,990
Mar 6, 2025	0.54	0.54	0.49	0.51	0.51	-7.94%	584,730
Mar 5, 2025	0.59	0.64	0.55	0.55	0.55	-6.42%	626,510
Mar 4, 2025	0.64	0.64	0.56	0.59	0.59	-7.21%	534,710
Mar 3, 2025	0.64	0.65	0.61	0.64	0.64	-0.31%	534,300
Feb 28, 2025	0.63	0.64	0.55	0.64	0.64	1.59%	2,673,550
Feb 27, 2025	0.98	0.99	0.63	0.63	0.63	-34.37%	2,001,790
Feb 26, 2025	0.67	0.96	0.65	0.96	0.96	42.01%	727,320
Feb 25, 2025	0.81	0.94	0.65	0.68	0.68	-14.65%	686,500
Feb 24, 2025	0.81	0.81	0.70	0.79	0.79	-1.00%	269,190
Feb 21, 2025	0.96	0.96	0.78	0.80	0.80	-17.18%	409,550
Feb 20, 2025	1.00	1.09	0.97	0.97	0.97	-22.10%	448,880
Feb 19, 2025	1.13	1.35	1.11	1.24	1.24	9.73%	109,740
Feb 18, 2025	1.24	1.32	1.00	1.13	1.13	-8.87%	290,990
Feb 17, 2025	1.37	1.39	1.10	1.24	1.24	-6.77%	164,100
Feb 14, 2025	1.22	1.35	1.20	1.33	1.33	9.47%	41,570
Feb 13, 2025	1.48	1.48	1.19	1.22	1.22	-14.44%	261,320
Feb 12, 2025	1.53	1.64	1.42	1.42	1.42	-6.89%	131,580
Feb 11, 2025	1.80	1.90	1.50	1.53	1.53	-15.28%	242,730
Feb 10, 2025	1.80	1.88	1.62	1.80	1.80	-9.09%	103,950
Feb 7, 2025	2.15	2.15	1.93	1.98	1.98	-7.48%	11,180
Feb 6, 2025	2.81	2.81	1.95	2.14	2.14	-22.46%	261,050
Feb 5, 2025	2.59	2.79	2.59	2.76	2.76	7.39%	53,880
Feb 4, 2025	2.44	2.57	2.44	2.57	2.57	6.20%	2,800
Jan 31, 2025	2.42	2.42	2.42	2.42	2.42	-1.63%	370
Jan 28, 2025	2.44	2.46	2.42	2.46	2.46	-1.99%	680
Jan 27, 2025	2.51	2.51	2.51	2.51	2.51	-0.79%	100
Jan 24, 2025	2.53	2.53	2.53	2.53	2.53	-0.39%	400
Jan 23, 2025	2.54	2.54	2.54	2.54	2.54	-0.39%	1,420
Jan 22, 2025	2.60	2.63	2.49	2.55	2.55	-1.92%	2,140
Jan 21, 2025	2.56	2.60	2.50	2.60	2.60	0.78%	7,950
Jan 20, 2025	2.60	2.60	2.58	2.58	2.58	-0.77%	350
Jan 17, 2025	2.60	2.60	2.60	2.60	2.60	-	410
Jan 16, 2025	2.55	2.67	2.51	2.60	2.60	1.96%	5,060
Jan 15, 2025	2.56	2.56	2.50	2.55	2.55	-	4,000
Jan 14, 2025	2.50	3.00	2.40	2.55	2.55	2.41%	159,120
Jan 13, 2025	2.35	2.50	2.21	2.49	2.49	5.96%	115,780
Jan 10, 2025	2.35	2.35	2.35	2.35	2.35	-3.69%	600
Jan 9, 2025	2.39	2.44	2.39	2.44	2.44	2.09%	1,500
Jan 8, 2025	2.20	2.39	2.20	2.39	2.39	5.75%	18,590
Jan 7, 2025	2.06	2.28	2.06	2.26	2.26	8.65%	8,020