Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wpf Holdings Inc (OP: WPFH )

16.99 UNCHANGED
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 1.722 1.730 1.700 1.706 15,721 -0.02(-1.27%)
May 27, 2016 1.728 1.728 1.728 0 -0.00(-0.23%)
May 26, 2016 1.720 1.740 1.720 1.732 8,431 -0.01(-0.46%)
May 25, 2016 1.720 1.860 1.660 1.740 8,153 +0.04(+2.35%)
May 24, 2016 1.690 1.710 1.690 1.700 7,602 +0.00(+0.00%)
May 23, 2016 1.700 1.700 1.680 1.700 8,353 +0.02(+1.19%)
May 20, 2016 1.600 1.680 1.500 1.680 20,500 +0.03(+1.82%)
May 19, 2016 1.500 1.650 1.500 1.650 670 +0.06(+3.77%)
May 18, 2016 1.590 1.590 1.590 1.590 123 +0.01(+0.57%)
May 17, 2016 1.530 1.590 1.500 1.581 1,732 -0.01(-0.57%)
May 16, 2016 1.700 1.700 1.590 1.590 3,940 -0.13(-7.56%)
May 12, 2016 1.720 1.720 1.720 0 +0.16(+10.26%)
May 11, 2016 1.650 1.650 1.500 1.560 3,394 -0.19(-10.86%)
May 10, 2016 1.500 1.750 1.500 1.750 5,394 +0.25(+16.67%)
May 09, 2016 1.850 1.850 1.500 1.500 6,908 -0.32(-17.58%)
May 06, 2016 1.800 1.820 1.510 1.820 6,731 +0.33(+22.15%)
May 05, 2016 1.490 1.490 1.490 1.490 693 +0.14(+10.37%)
May 04, 2016 1.350 1.357 1.350 1.350 5,040 -0.13(-8.78%)
May 03, 2016 1.550 1.550 1.480 1.480 2,113 -0.36(-19.57%)
Apr 29, 2016 1.840 1.840 1.840 0 +0.00(+0.00%)
Apr 27, 2016 1.840 1.840 1.840 18 +0.10(+5.75%)
Apr 25, 2016 1.740 1.740 1.740 80 +0.19(+12.26%)
Apr 22, 2016 1.550 1.550 1.550 1.550 200 -0.33(-17.55%)
Apr 21, 2016 1.880 1.880 1.880 1.880 350 -0.02(-1.05%)
Apr 20, 2016 1.800 1.900 1.350 1.900 8,416 -0.04(-2.06%)
Apr 19, 2016 2.050 2.060 1.500 1.940 14,723 -0.13(-6.28%)
Apr 18, 2016 2.060 2.070 2.050 2.070 8,800 +0.00(+0.00%)
Apr 15, 2016 2.140 2.140 2.050 2.070 3,319 -0.03(-1.43%)
Apr 14, 2016 2.100 2.100 2.070 2.100 2,194 -0.05(-2.33%)
Apr 13, 2016 2.150 2.150 2.100 2.150 2,448 +0.00(+0.00%)
Apr 12, 2016 2.240 2.240 2.070 2.150 6,000 +0.00(+0.00%)
Apr 11, 2016 2.120 2.150 2.100 2.150 7,385 +0.03(+1.42%)
Apr 08, 2016 2.090 2.120 2.050 2.120 29,467 +0.07(+3.41%)
Apr 07, 2016 2.000 2.050 1.900 2.050 10,024 +0.05(+2.50%)
Apr 06, 2016 1.900 2.000 1.810 2.000 7,410 +0.10(+5.26%)
Apr 05, 2016 1.750 1.900 1.750 1.900 1,439 +0.15(+8.57%)
Apr 04, 2016 1.900 1.900 1.750 1.750 6,803 -0.15(-7.89%)
Apr 01, 2016 1.650 1.900 1.650 1.900 2,994 +0.26(+15.85%)
Mar 31, 2016 1.520 1.920 1.520 1.640 5,070 +0.15(+10.07%)
Mar 30, 2016 1.470 1.500 1.250 1.490 8,806 +0.07(+4.93%)
Mar 29, 2016 1.415 1.420 1.415 1.420 1,786 +0.02(+1.43%)
Mar 28, 2016 1.390 1.400 1.390 1.400 1,575 +0.01(+0.72%)
Mar 24, 2016 1.390 1.390 1.390 0 -0.01(-0.71%)
Mar 23, 2016 1.380 1.400 1.380 1.400 1,000 +0.03(+2.19%)
Mar 22, 2016 1.370 1.370 1.360 1.370 2,525 -0.08(-5.52%)
Mar 21, 2016 1.400 1.450 1.400 1.450 2,185 +0.05(+3.57%)
Mar 18, 2016 1.190 1.400 1.190 1.400 9,697 +0.20(+16.67%)
Mar 17, 2016 1.200 1.390 1.200 1.200 4,618 -0.20(-14.29%)
Mar 16, 2016 1.130 1.400 1.130 1.400 1,332 +0.20(+16.67%)
Mar 14, 2016 1.200 1.200 1.200 0 +0.03(+2.56%)
Mar 11, 2016 1.200 1.200 1.120 1.170 1,900 -0.06(-4.88%)
Mar 10, 2016 1.230 1.230 1.230 1.230 2,000 +0.00(+0.00%)
Mar 09, 2016 1.190 1.230 1.190 1.230 739 +0.08(+6.96%)
Mar 08, 2016 1.090 1.150 0.7952 1.150 2,803 +0.06(+5.50%)
Mar 07, 2016 1.090 1.090 1.090 1.090 2,550 +0.00(+0.00%)
Mar 04, 2016 1.090 1.100 1.090 1.090 4,353 +0.18(+19.78%)
Mar 03, 2016 1.100 1.100 0.8000 0.9100 1,896 -0.08(-7.99%)
Mar 02, 2016 0.9890 0.9890 0.9890 0.9890 100 +0.04(+4.11%)
Mar 01, 2016 0.9500 0.9500 0.9500 0.9500 200 +0.00(+0.21%)
Feb 29, 2016 0.9480 0.9480 0.9480 0.9480 113 +0.02(+2.05%)
Feb 26, 2016 0.9000 0.9290 0.9000 0.9290 320 -0.00(-0.11%)
Feb 25, 2016 0.1512 0.9300 0.1512 0.9300 295 -0.02(-2.11%)
Feb 22, 2016 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
Feb 19, 2016 0.9300 0.9300 0.9300 0.9300 100 +0.13(+16.25%)
Feb 17, 2016 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Feb 16, 2016 0.8500 0.8500 0.8500 0.8500 1,975 +0.00(+0.00%)
Feb 12, 2016 0.8500 0.8500 0.8500 0 -0.10(-10.53%)
Feb 11, 2016 0.9500 0.9500 0.9500 0.9500 100 -0.05(-5.00%)
Feb 10, 2016 1.000 1.000 1.000 1.000 2,145 +0.00(+0.00%)
Feb 08, 2016 1.000 1.000 1.000 0 +0.10(+11.11%)
Feb 04, 2016 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Feb 03, 2016 1.000 1.000 1.000 1.000 1,000 +0.00(+0.00%)
Feb 02, 2016 1.050 1.070 0.8000 1.000 7,100 -0.05(-4.76%)
Feb 01, 2016 1.125 1.125 1.050 1.050 7,597 -0.10(-8.70%)
Jan 29, 2016 1.150 1.150 1.050 1.150 1,538 -0.05(-4.17%)
Jan 26, 2016 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 25, 2016 1.200 1.200 1.200 1.200 1,000 +0.00(+0.00%)
Jan 22, 2016 1.200 1.200 1.200 1.200 2,200 +0.05(+4.35%)
Jan 21, 2016 1.140 1.150 1.140 1.150 1,750 -0.05(-4.17%)
Jan 20, 2016 1.130 1.200 1.120 1.200 4,360 +0.05(+4.35%)
Jan 19, 2016 1.100 1.150 1.100 1.150 1,620 +0.05(+4.55%)
Jan 15, 2016 1.100 1.100 1.100 0 +0.10(+10.00%)
Jan 14, 2016 1.000 1.000 1.000 1.000 1,100 -0.01(-0.99%)
Jan 11, 2016 1.010 1.010 1.010 0 +0.00(+0.00%)
Jan 08, 2016 1.010 1.010 1.010 1.010 300 +0.65(+180.56%)
Jan 07, 2016 1.490 1.490 0.3600 0.3600 794 -1.13(-75.84%)
Jan 06, 2016 1.490 1.490 1.490 1.490 102 -0.01(-0.67%)
Dec 31, 2015 1.500 1.500 1.500 0 +0.30(+25.00%)
Dec 30, 2015 1.420 1.420 1.200 1.200 358 -0.25(-17.24%)
Dec 28, 2015 1.450 1.450 1.450 0 -0.05(-3.33%)
Dec 24, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 22, 2015 1.500 1.500 1.500 1 +0.01(+0.67%)
Dec 21, 2015 1.150 1.490 1.150 1.490 2,750 +0.19(+14.62%)
Dec 18, 2015 1.570 1.620 1.300 1.300 1,650 -0.26(-16.67%)
Dec 17, 2015 1.410 1.560 1.040 1.560 1,345 +0.03(+1.96%)
Dec 16, 2015 1.640 1.640 1.530 1.530 2,578 -0.14(-8.38%)
Dec 15, 2015 1.640 1.670 1.640 1.670 2,194 -0.03(-1.76%)
Dec 14, 2015 1.490 1.700 1.390 1.700 2,100 +0.21(+14.09%)
Dec 11, 2015 1.380 1.750 1.200 1.490 8,062 +0.11(+7.97%)
Dec 10, 2015 1.630 1.630 1.300 1.380 1,200 +0.01(+0.73%)
Dec 09, 2015 1.410 1.410 1.290 1.370 3,150 -0.20(-12.74%)
Dec 08, 2015 1.660 1.660 1.320 1.570 2,115 +0.16(+11.35%)
Dec 07, 2015 1.660 1.690 1.361 1.410 3,701 -0.28(-16.57%)
Dec 04, 2015 1.350 1.730 1.350 1.690 4,184 +0.34(+25.19%)
Dec 03, 2015 1.750 1.750 1.350 1.350 1,250 -0.44(-24.58%)
Dec 02, 2015 1.800 1.800 1.650 1.790 2,921 -0.01(-0.56%)
Dec 01, 2015 1.740 1.800 1.740 1.800 4,329 +0.06(+3.45%)
Nov 30, 2015 1.650 1.740 1.600 1.740 8,715 +0.09(+5.45%)
Nov 27, 2015 1.440 1.650 1.440 1.650 5,133 +0.20(+13.79%)
Nov 25, 2015 1.450 1.450 1.450 0 +0.17(+13.28%)
Nov 24, 2015 1.200 1.280 1.030 1.280 5,468 -0.02(-1.54%)
Nov 23, 2015 1.420 1.300 11,250 +0.10(+8.33%)
Nov 20, 2015 1.150 1.200 1.150 1.200 700 -0.01(-0.83%)
Nov 18, 2015 1.210 1.210 1.210 0 -0.03(-2.42%)
Nov 17, 2015 1.160 1.420 1.090 1.240 7,960 +0.16(+14.81%)
Nov 16, 2015 1.050 1.090 1.010 1.080 3,300 +0.02(+1.89%)
Nov 13, 2015 1.120 1.120 1.000 1.060 895 -0.05(-4.50%)
Nov 12, 2015 0.5860 1.110 0.5860 1.110 7,690 +0.00(+0.00%)
Nov 11, 2015 1.200 1.200 1.000 1.110 2,355 -0.09(-7.50%)
Nov 10, 2015 1.440 1.440 1.200 1.200 1,360 -0.22(-15.49%)
Nov 06, 2015 1.420 1.420 1.420 0 +0.22(+18.33%)
Nov 05, 2015 1.200 1.230 1.050 1.200 1,436 +0.00(+0.00%)
Nov 04, 2015 1.260 1.260 1.200 1.200 2,050 -0.10(-7.69%)
Nov 03, 2015 1.390 1.390 1.230 1.300 3,210 -0.10(-7.14%)
Nov 02, 2015 1.500 1.500 1.400 1.400 1,210 -0.10(-6.67%)
Oct 30, 2015 1.500 1.500 1.500 1.500 250 -0.03(-1.96%)
Oct 29, 2015 1.530 1.530 1.530 1.530 200 +0.03(+2.00%)
Oct 28, 2015 1.350 1.500 1.350 1.500 2,740 +0.05(+3.45%)
Oct 27, 2015 1.470 1.530 0.3000 1.450 11,100 +0.00(+0.00%)
Oct 26, 2015 1.370 1.455 1.370 1.450 3,892 +0.08(+5.84%)
Oct 23, 2015 1.350 1.370 1.200 1.370 9,135 +0.02(+1.48%)
Oct 22, 2015 1.550 1.550 1.300 1.350 2,536 -0.63(-31.82%)
Oct 21, 2015 1.980 1.980 1.980 1.980 148 +0.23(+13.14%)
Oct 20, 2015 1.750 1.750 1.300 1.750 1,233 -0.23(-11.62%)
Oct 19, 2015 1.980 1.980 1.980 1.980 169 -0.01(-0.50%)
Oct 16, 2015 1.990 1.990 1.990 1.990 101 +0.23(+13.07%)
Oct 15, 2015 1.760 1.760 1.760 1.760 322 -0.29(-14.15%)
Oct 14, 2015 2.050 2.050 2.050 2.050 330 +0.05(+2.50%)
Oct 09, 2015 2.000 2.000 2.000 0 -0.95(-32.20%)
Oct 08, 2015 2.590 3.200 2.590 2.950 753 +0.36(+13.90%)
Oct 07, 2015 2.690 2.690 2.450 2.590 844 -0.09(-3.36%)
Oct 06, 2015 2.230 2.680 2.230 2.680 842 -0.02(-0.74%)
Oct 05, 2015 2.750 2.750 2.590 2.700 6,983 -0.05(-1.82%)
Oct 02, 2015 2.900 2.900 2.700 2.750 1,327 -0.21(-7.09%)
Sep 30, 2015 2.960 2.960 2.960 21 -0.04(-1.33%)
Sep 29, 2015 2.850 3.000 2.850 3.000 1,503 +0.40(+15.38%)
Sep 28, 2015 2.500 2.600 2.500 2.600 668 +0.04(+1.56%)
Sep 25, 2015 2.510 2.720 2.510 2.560 1,478 -0.04(-1.54%)
Sep 24, 2015 2.500 2.600 2.500 2.600 590 +0.29(+12.55%)
Sep 23, 2015 2.310 2.310 2.310 2.310 328 +0.00(+0.00%)
Sep 22, 2015 2.400 2.550 2.310 2.310 703 -0.09(-3.75%)
Sep 21, 2015 2.400 2.400 2.400 2.400 113 +0.22(+10.09%)
Sep 18, 2015 2.200 2.200 1.980 2.180 3,765 -0.05(-2.24%)
Sep 17, 2015 1.950 2.420 1.950 2.230 10,809 +0.43(+23.89%)
Sep 16, 2015 1.520 2.000 1.130 1.800 10,193 +0.30(+20.00%)
Sep 15, 2015 1.150 1.500 1.150 1.500 7,524 +0.35(+30.43%)
Sep 14, 2015 0.7200 1.150 0.7200 1.150 4,081 +0.15(+15.00%)
Sep 11, 2015 0.7000 1.000 0.7000 1.000 2,852 +0.20(+25.16%)
Sep 10, 2015 0.6780 0.8000 0.6500 0.7990 2,312 +0.12(+17.85%)
Sep 08, 2015 0.6780 0.6780 0.6780 0 +0.00(+0.00%)
Sep 04, 2015 0.6780 0.6780 0.6780 0 -0.32(-32.20%)
Sep 03, 2015 0.7000 1.000 0.5500 1.000 8,702 +0.31(+44.93%)
Sep 02, 2015 0.7000 0.7000 0.6900 0.6900 2,035 -0.01(-1.43%)
Sep 01, 2015 0.6500 0.7000 0.6500 0.7000 3,923 +0.05(+7.69%)
Aug 31, 2015 0.7000 0.7300 0.6500 0.6500 1,600 -0.05(-7.14%)
Aug 28, 2015 1.000 1.000 0.7000 0.7000 9,567 -0.10(-12.50%)
Aug 27, 2015 1.740 1.740 0.8000 0.8000 4,829 -0.95(-54.29%)
Aug 25, 2015 1.750 1.750 1.750 83 -0.25(-12.50%)
Aug 14, 2015 2.000 2.000 2.000 0 -0.50(-20.00%)
Aug 05, 2015 2.500 2.500 2.500 0 +0.76(+43.68%)
Aug 04, 2015 3.500 3.650 1.250 1.740 4,425 -1.91(-52.33%)
Aug 03, 2015 3.650 3.650 3.650 3.650 505 -0.72(-16.48%)
Jul 31, 2015 4.350 4.380 3.650 4.370 4,400 -0.01(-0.23%)
Jul 30, 2015 4.380 4.400 4.300 4.380 5,067 -0.06(-1.35%)
Jul 29, 2015 4.440 4.570 4.400 4.440 1,750 +0.00(+0.00%)
Jul 28, 2015 4.200 4.500 4.040 4.440 3,044 -0.04(-0.89%)
Jul 27, 2015 4.380 4.510 4.350 4.480 4,970 +0.12(+2.75%)
Jul 24, 2015 4.350 4.361 4.300 4.360 2,169 +0.02(+0.46%)
Jul 23, 2015 4.350 4.350 4.340 4.340 250 +0.04(+0.93%)
Jul 21, 2015 4.300 4.300 4.300 0 +0.50(+13.16%)
Jul 20, 2015 3.750 3.800 3.750 3.800 506 +0.15(+4.11%)
Jul 17, 2015 3.600 3.650 3.600 3.650 2,918 -0.15(-3.95%)
Jul 16, 2015 3.250 3.800 3.250 3.800 2,421 +0.64(+20.25%)
Jul 15, 2015 3.160 3.160 3.160 3.160 140 +0.21(+7.12%)
Jul 08, 2015 2.950 2.950 2.950 0 +0.05(+1.72%)
Jul 07, 2015 2.900 2.900 2.900 2.900 160 -0.05(-1.69%)
Jun 30, 2015 2.950 2.950 2.950 0 +0.00(+0.00%)
Jun 29, 2015 2.950 2.950 2.950 2.950 400 +0.00(+0.00%)
Jun 24, 2015 2.950 2.950 2.950 0 +0.10(+3.51%)
Jun 22, 2015 2.850 2.850 2.850 0 -0.35(-10.94%)
Jun 16, 2015 3.200 3.200 3.200 0 -0.80(-20.00%)
Jun 12, 2015 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 11, 2015 3.500 4.000 3.500 4.000 200 +0.50(+14.29%)
Jun 10, 2015 3.500 3.500 3.500 3.500 500 +0.00(+0.00%)
Jun 09, 2015 3.500 3.500 3.500 3.500 100 +0.00(+0.00%)
Jun 08, 2015 3.500 3.500 3.500 3.500 100 +0.50(+16.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.