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

Wpf Holdings Inc (OP: WPFH )

15.00 UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EDT, May 8, 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 (%)
Jan 31, 2017 1.250 1.250 1.250 0 +0.01(+0.81%)
Jan 30, 2017 1.250 1.250 1.200 1.240 4,402 -0.01(-0.80%)
Jan 27, 2017 1.200 1.250 1.060 1.250 14,732 +0.01(+0.81%)
Jan 26, 2017 1.250 1.250 1.050 1.240 1,941 -0.01(-0.80%)
Jan 25, 2017 1.150 1.250 0.7500 1.250 20,185 +0.10(+8.70%)
Jan 24, 2017 0.8924 1.150 0.8924 1.150 15,163 +0.17(+17.83%)
Jan 23, 2017 0.8718 1.000 0.7500 0.9760 20,326 +0.12(+13.75%)
Jan 20, 2017 0.6600 0.9800 0.6600 0.8580 6,302 -0.12(-12.45%)
Jan 19, 2017 0.7638 0.9800 0.7000 0.9800 5,502 +0.03(+3.16%)
Jan 18, 2017 0.9500 0.9500 0.7100 0.9500 12,887 -0.03(-3.06%)
Jan 17, 2017 0.8615 0.9800 0.7000 0.9800 48,208 +0.32(+48.48%)
Jan 13, 2017 0.6600 0.6600 0.6600 0 +0.11(+20.00%)
Jan 12, 2017 0.5500 0.5500 0.5500 0.5500 7,752 +0.00(+0.00%)
Jan 11, 2017 0.5500 0.5500 0.5500 0.5500 150 +0.04(+7.84%)
Jan 10, 2017 0.3500 0.5100 0.3500 0.5100 350 -0.01(-1.92%)
Jan 09, 2017 0.4500 0.5500 0.3410 0.5200 7,569 +0.07(+15.56%)
Jan 05, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 30, 2016 0.4500 0.4500 0.4500 90 -0.04(-8.16%)
Dec 29, 2016 0.4000 0.4900 0.4000 0.4900 1,600 +0.00(+0.06%)
Dec 22, 2016 0.4897 0.4897 0.4897 0 -0.01(-2.06%)
Dec 20, 2016 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Dec 19, 2016 0.5000 0.5500 0.4212 0.5500 10,500 +0.20(+56.70%)
Dec 16, 2016 0.5000 0.5000 0.3510 0.3510 635 -0.15(-29.80%)
Dec 15, 2016 0.5000 0.5000 0.4900 0.5000 6,637 +0.00(+0.00%)
Dec 14, 2016 0.4800 0.5100 0.3530 0.5000 13,357 +0.02(+4.17%)
Dec 13, 2016 0.4800 0.5000 0.3110 0.4800 12,962 +0.00(+0.00%)
Dec 12, 2016 0.4500 0.4800 0.4500 0.4800 22,800 +0.17(+53.85%)
Dec 09, 2016 0.3010 0.4400 0.3010 0.3120 1,200 -0.11(-25.36%)
Dec 08, 2016 0.3062 0.4400 0.3062 0.4180 4,700 -0.02(-4.99%)
Dec 07, 2016 0.3989 0.4400 0.3370 0.4400 9,820 +0.00(+0.23%)
Dec 06, 2016 0.3900 0.4390 0.3062 0.4390 19,833 -0.01(-2.44%)
Dec 05, 2016 0.3500 0.4500 0.3500 0.4500 300 +0.00(+0.00%)
Dec 01, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 30, 2016 0.4500 0.4500 0.4450 0.4500 11,578 +0.00(+0.02%)
Nov 28, 2016 0.4499 0.4499 0.4499 0 -0.00(-0.02%)
Nov 25, 2016 0.4500 0.4500 0.4400 0.4500 11,510 +0.00(+0.00%)
Nov 23, 2016 0.4500 0.4500 0.4500 0 -0.10(-18.18%)
Nov 21, 2016 0.5500 0.5500 0.5500 0 +0.15(+37.50%)
Nov 18, 2016 0.4500 0.4500 0.3500 0.4000 21,120 -0.18(-31.03%)
Nov 16, 2016 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Nov 15, 2016 0.4000 0.5900 0.4000 0.5900 3,700 +0.24(+68.57%)
Nov 14, 2016 0.4100 0.4460 0.3500 0.3500 22,948 -0.15(-30.00%)
Nov 08, 2016 0.5000 0.5000 0.5000 0 +0.09(+21.95%)
Nov 07, 2016 0.4100 0.5000 0.4100 0.4100 22,570 -0.14(-25.45%)
Nov 03, 2016 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 02, 2016 0.9500 0.9500 0.4870 0.5500 8,405 -0.10(-15.38%)
Nov 01, 2016 0.6000 0.6500 0.5999 0.6500 5,810 +0.09(+16.07%)
Oct 31, 2016 0.6000 0.6000 0.5600 0.5600 9,700 +0.00(+0.00%)
Oct 28, 2016 0.5600 0.6000 0.5600 0.5600 7,884 +0.00(+0.00%)
Oct 27, 2016 0.5500 0.5600 0.5500 0.5600 3,300 +0.01(+1.82%)
Oct 26, 2016 0.5500 0.5500 0.5500 0.5500 220 +0.00(+0.00%)
Oct 25, 2016 0.5500 0.5500 0.5500 0.5500 940 -0.01(-1.79%)
Oct 19, 2016 0.5600 0.5600 0.5600 0 +0.06(+12.83%)
Oct 18, 2016 0.4963 0.4963 0.4963 0.4963 230 -0.06(-11.38%)
Oct 14, 2016 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Oct 13, 2016 0.4500 0.5600 0.4000 0.5600 7,425 -0.04(-6.67%)
Oct 06, 2016 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Oct 04, 2016 0.6400 0.6400 0.6400 0 -0.05(-7.25%)
Oct 03, 2016 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Sep 30, 2016 0.1000 0.7000 0.1000 0.6900 817 -0.01(-1.43%)
Sep 29, 2016 0.7299 0.7500 0.6695 0.7000 4,363 +0.09(+14.75%)
Sep 28, 2016 0.6000 0.6100 0.6000 0.6100 5,030 +0.01(+1.67%)
Sep 27, 2016 0.6430 0.6430 0.5800 0.6000 7,141 -0.04(-6.69%)
Sep 26, 2016 0.6420 0.6437 0.5200 0.6430 15,671 -0.23(-26.09%)
Sep 23, 2016 0.8700 0.8700 0.8700 0.8700 1,000 -0.01(-1.14%)
Sep 21, 2016 0.8800 0.8800 0.8800 140 +0.08(+10.00%)
Sep 20, 2016 0.6200 0.8000 0.6200 0.8000 901 -0.05(-5.88%)
Sep 16, 2016 0.8500 0.8500 0.8500 0 +0.15(+21.43%)
Sep 15, 2016 0.8500 0.8500 0.7000 0.7000 2,865 -0.19(-21.35%)
Sep 14, 2016 0.8500 0.8900 0.8500 0.8900 600 +0.04(+4.71%)
Sep 13, 2016 0.8500 0.8500 0.8500 0.8500 423 +0.00(+0.00%)
Sep 12, 2016 0.8500 0.8500 0.8500 0.8500 100 +0.00(+0.00%)
Sep 09, 2016 0.7100 0.8500 0.7100 0.8500 17,975 -0.01(-1.16%)
Sep 08, 2016 0.8500 0.8923 0.8500 0.8600 3,817 +0.01(+1.18%)
Sep 07, 2016 0.9000 0.9700 0.8500 0.8500 5,455 -0.13(-13.27%)
Sep 06, 2016 0.9000 1.030 0.9000 0.9800 17,951 -0.05(-4.85%)
Sep 02, 2016 1.030 1.030 1.030 0 -0.02(-1.90%)
Sep 01, 2016 1.050 1.052 1.000 1.050 7,629 +0.05(+5.00%)
Aug 31, 2016 1.000 1.010 0.9000 1.000 3,274 -0.01(-0.99%)
Aug 30, 2016 1.000 1.010 0.9847 1.010 6,310 +0.01(+1.00%)
Aug 29, 2016 0.9100 1.021 0.8954 1.000 23,452 +0.09(+9.89%)
Aug 26, 2016 0.8400 0.9100 0.8400 0.9100 19,272 +0.07(+8.33%)
Aug 25, 2016 0.6050 0.8500 0.6050 0.8400 47,019 +0.09(+12.12%)
Aug 24, 2016 0.6500 0.7900 0.5300 0.7492 30,997 +0.09(+13.52%)
Aug 23, 2016 0.6000 0.7000 0.5300 0.6600 12,180 +0.11(+20.00%)
Aug 22, 2016 0.5000 0.5500 0.4500 0.5500 29,723 +0.11(+25.43%)
Aug 19, 2016 0.4400 0.4500 0.4000 0.4385 9,394 -0.00(-0.34%)
Aug 18, 2016 0.3950 0.4400 0.3950 0.4400 1,425 +0.00(+0.00%)
Aug 17, 2016 0.3001 0.5090 0.3000 0.4400 59,907 -0.07(-13.73%)
Aug 15, 2016 0.5100 0.5100 0.5100 25 +0.03(+6.25%)
Aug 11, 2016 0.4800 0.4800 0.4800 0 +0.00(+0.21%)
Aug 10, 2016 0.4600 0.4990 0.4600 0.4790 11,220 -0.02(-4.20%)
Aug 09, 2016 0.5412 0.5490 0.4908 0.5000 7,768 -0.01(-1.96%)
Aug 08, 2016 0.5400 0.5700 0.5100 0.5100 7,886 -0.05(-8.11%)
Aug 05, 2016 0.5500 0.5800 0.4900 0.5550 9,758 -0.01(-0.89%)
Aug 04, 2016 0.5768 0.5950 0.5600 0.5600 6,549 +0.06(+11.07%)
Aug 03, 2016 0.6600 0.6600 0.5042 0.5042 8,820 -0.16(-23.61%)
Aug 02, 2016 0.6200 0.6600 0.6200 0.6600 2,250 +0.06(+10.00%)
Aug 01, 2016 0.4500 0.7990 0.4500 0.6000 31,131 -0.22(-26.83%)
Jul 29, 2016 0.6000 0.8200 0.3900 0.8200 3,674 +0.22(+36.67%)
Jul 28, 2016 0.6000 0.6000 0.6000 0.6000 310 +0.02(+3.45%)
Jul 27, 2016 0.6200 0.6200 0.5800 0.5800 481 -0.04(-6.45%)
Jul 26, 2016 0.5200 0.6500 0.3600 0.6200 10,734 -0.12(-16.22%)
Jul 25, 2016 0.5100 0.7400 0.5100 0.7400 1,210 -0.04(-5.13%)
Jul 22, 2016 0.5100 0.8200 0.5100 0.7800 3,970 +0.27(+52.94%)
Jul 21, 2016 0.5100 0.5100 0.5100 0.5100 1,000 +0.00(+0.00%)
Jul 20, 2016 0.5100 0.5100 0.5100 0.5100 1,833 +0.00(+0.00%)
Jul 19, 2016 0.5756 0.5756 0.3700 0.5100 8,986 -0.24(-32.00%)
Jul 18, 2016 0.3810 0.7500 0.3810 0.7500 52,525 +0.18(+31.58%)
Jul 15, 2016 0.4500 0.5940 0.4500 0.5700 9,999 -0.18(-24.00%)
Jul 14, 2016 0.4400 0.7500 0.4400 0.7500 6,332 +0.00(+0.00%)
Jul 13, 2016 0.7495 0.7500 0.7495 0.7500 1,530 +0.03(+4.38%)
Jul 12, 2016 0.6500 0.7185 0.4600 0.7185 22,696 -0.03(-4.20%)
Jul 11, 2016 0.9488 0.9488 0.5900 0.7500 29,712 -0.20(-20.97%)
Jul 08, 2016 0.9500 0.8390 0.9490 4,113 +0.07(+7.84%)
Jul 07, 2016 1.140 1.140 0.6300 0.8800 44,781 -0.19(-17.76%)
Jul 05, 2016 1.000 1.070 0.6063 1.070 8,740 +0.03(+2.88%)
Jul 01, 2016 1.040 1.040 1.040 0 +0.24(+29.35%)
Jun 30, 2016 1.050 1.050 0.8000 0.8040 12,915 -0.23(-21.94%)
Jun 29, 2016 1.200 1.200 0.8416 1.030 11,729 -0.14(-11.97%)
Jun 28, 2016 1.170 1.220 1.050 1.170 8,227 -0.03(-2.50%)
Jun 27, 2016 1.210 1.240 1.050 1.200 5,057 -0.07(-5.51%)
Jun 24, 2016 1.100 1.270 1.100 1.270 2,618 +0.27(+27.00%)
Jun 23, 2016 1.200 1.210 0.8000 1.000 8,522 -0.28(-21.88%)
Jun 22, 2016 1.340 1.378 1.280 1.280 3,415 -0.07(-5.19%)
Jun 21, 2016 1.421 1.421 1.340 1.350 2,036 -0.15(-10.00%)
Jun 20, 2016 1.400 1.670 1.400 1.500 5,375 +0.10(+7.14%)
Jun 16, 2016 1.400 1.400 1.400 26 -0.10(-6.67%)
Jun 15, 2016 1.500 1.516 1.500 1.500 3,280 -0.05(-3.23%)
Jun 14, 2016 1.400 1.600 1.400 1.550 700 +0.00(+0.00%)
Jun 13, 2016 1.340 1.588 1.340 1.550 1,357 -0.07(-4.32%)
Jun 10, 2016 1.614 1.620 1.610 1.620 1,645 -0.07(-4.14%)
Jun 09, 2016 1.610 1.750 1.610 1.690 3,090 +0.09(+5.62%)
Jun 08, 2016 1.340 1.610 1.330 1.600 6,547 +0.04(+2.56%)
Jun 07, 2016 1.526 1.560 1.470 1.560 6,151 -0.03(-1.89%)
Jun 06, 2016 1.500 1.590 1.500 1.590 2,150 +0.09(+6.00%)
Jun 03, 2016 1.560 1.560 1.460 1.500 11,671 -0.07(-4.56%)
Jun 02, 2016 1.510 1.670 1.500 1.572 7,975 -0.19(-10.70%)
Jun 01, 2016 1.700 1.840 1.510 1.760 8,092 +0.05(+3.17%)
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%)
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.