WCF Bancorp, Inc. (WCFB)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:17PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 09 may 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 08 may 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1,047 |
| 07 may 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 06 may 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 03 may 2024 | 6.62 | 6.75 | 6.55 | 6.75 | 6.75 | 893 |
| 02 may 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 01 may 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 30 abr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 200 |
| 30 abr 2024 | 0.05 Dividendo | |||||
| 29 abr 2024 | 6.70 | 6.80 | 6.70 | 6.80 | 6.75 | 1,100 |
| 26 abr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.65 | - |
| 25 abr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.65 | - |
| 24 abr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.65 | - |
| 23 abr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.65 | 2,050 |
| 22 abr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.65 | 1,400 |
| 19 abr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.65 | 434 |
| 18 abr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.65 | 408 |
| 17 abr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | 3,818 |
| 16 abr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.57 | - |
| 15 abr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.57 | - |
| 12 abr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.57 | - |
| 11 abr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.57 | 177 |
| 10 abr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.66 | - |
| 09 abr 2024 | 6.72 | 6.72 | 6.71 | 6.71 | 6.66 | 1,300 |
| 08 abr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.76 | - |
| 05 abr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.76 | - |
| 04 abr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.76 | - |
| 03 abr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.76 | - |
| 02 abr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.76 | 2,298 |
| 01 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.80 | - |
| 28 mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.80 | - |
| 27 mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.80 | - |
| 26 mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.80 | 709 |
| 25 mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | - |
| 22 mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | - |
| 21 mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | - |
| 20 mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | 1,149 |
| 19 mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 500 |
| 18 mar 2024 | 6.80 | 6.80 | 6.76 | 6.80 | 6.75 | 800 |
| 15 mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.75 | - |
| 14 mar 2024 | 6.86 | 6.87 | 6.80 | 6.80 | 6.75 | 1,986 |
| 13 mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.83 | - |
| 12 mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.83 | 300 |
| 11 mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.81 | - |
| 08 mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.81 | 162 |
| 07 mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.75 | 748 |
| 06 mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.81 | - |
| 05 mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.81 | - |
| 04 mar 2024 | 7.01 | 7.01 | 6.86 | 6.86 | 6.81 | 3,043 |
| 01 mar 2024 | 7.01 | 7.01 | 7.00 | 7.00 | 6.95 | 1,100 |
| 29 feb 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.96 | - |
| 28 feb 2024 | 7.05 | 7.20 | 7.01 | 7.01 | 6.96 | 2,964 |
| 27 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | 500 |
| 26 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | 850 |
| 23 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | - |
| 22 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | 118 |
| 21 feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | - |
| 20 feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | - |
| 16 feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | - |
| 15 feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | - |
| 14 feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | 263 |
| 13 feb 2024 | 7.31 | 7.31 | 7.30 | 7.30 | 7.25 | 600 |
| 12 feb 2024 | 7.37 | 7.40 | 7.37 | 7.40 | 7.35 | 608 |
| 09 feb 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.07 | 274 |
| 08 feb 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.32 | 1,000 |
| 07 feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | 303 |
| 06 feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.01 | - |
| 05 feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.01 | - |
| 02 feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.01 | - |
| 01 feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.01 | - |
| 31 ene 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.01 | - |
| 30 ene 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.01 | - |
| 30 ene 2024 | 0.05 Dividendo | |||||
| 29 ene 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.96 | - |
| 26 ene 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.96 | 811 |
| 25 ene 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.94 | - |
| 24 ene 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.94 | - |
| 23 ene 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.94 | - |
| 22 ene 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.94 | - |
| 19 ene 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.94 | - |
| 18 ene 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.94 | - |
| 17 ene 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.94 | - |
| 16 ene 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.94 | - |
| 12 ene 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.94 | - |
| 11 ene 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.94 | - |
| 10 ene 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.94 | - |
| 09 ene 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.94 | - |
| 08 ene 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.94 | 100 |
| 05 ene 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.91 | - |
| 04 ene 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.91 | - |
| 03 ene 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.91 | - |
| 02 ene 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.91 | - |
| 29 dic 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.91 | 1,500 |
| 28 dic 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | - |
| 27 dic 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | - |
| 26 dic 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | - |
| 22 dic 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | - |
| 21 dic 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | - |
| 20 dic 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.