Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	4.200	4.230	4.050	4.150	694,260	-0.11(-2.58%)
Mar 27, 2024	4.020	4.320	4.020	4.260	1,333,895	+0.28(+7.04%)
Mar 26, 2024	4.100	4.120	3.930	3.980	688,100	-0.12(-2.93%)
Mar 25, 2024	4.260	4.270	4.070	4.100	1,330,059	-0.13(-3.07%)
Mar 22, 2024	4.850	4.850	4.220	4.230	1,149,997	-0.61(-12.60%)
Mar 21, 2024	4.950	5.000	4.650	4.840	1,187,374	-0.15(-3.01%)
Mar 20, 2024	5.040	5.090	4.800	4.990	1,645,334	+0.29(+6.17%)
Mar 19, 2024	4.590	4.780	4.460	4.700	692,650	-0.03(-0.63%)
Mar 18, 2024	5.050	5.100	4.550	4.730	1,009,655	-0.44(-8.51%)
Mar 15, 2024	5.560	5.650	5.120	5.170	901,732	+0.02(+0.39%)
Mar 14, 2024	5.700	5.700	4.900	5.150	875,542	-0.45(-8.04%)
Mar 13, 2024	5.180	5.770	5.175	5.600	1,453,486	+0.64(+12.90%)
Mar 12, 2024	4.770	5.040	4.720	4.960	365,073	+0.19(+3.98%)
Mar 11, 2024	4.800	4.850	4.680	4.770	297,373	-0.03(-0.63%)
Mar 08, 2024	4.810	5.030	4.755	4.800	243,846	+0.00(+0.00%)
Mar 07, 2024	4.720	4.860	4.710	4.800	180,626	+0.08(+1.69%)
Mar 06, 2024	4.720	4.870	4.670	4.720	114,504	+0.04(+0.85%)
Mar 05, 2024	4.730	4.840	4.670	4.680	224,277	-0.10(-2.09%)
Mar 04, 2024	4.720	4.800	4.634	4.780	186,460	+0.10(+2.14%)
Mar 01, 2024	4.780	4.900	4.600	4.680	440,507	-0.04(-0.85%)
Feb 29, 2024	4.620	4.760	4.550	4.720	208,580	+0.16(+3.51%)
Feb 28, 2024	4.590	4.750	4.550	4.560	344,827	-0.01(-0.22%)
Feb 27, 2024	4.670	4.670	4.510	4.570	206,639	-0.02(-0.44%)
Feb 26, 2024	4.440	4.620	4.400	4.590	137,326	+0.19(+4.32%)
Feb 23, 2024	4.510	4.510	4.300	4.400	214,631	-0.08(-1.79%)
Feb 22, 2024	4.450	4.540	4.385	4.480	183,070	+0.03(+0.67%)
Feb 21, 2024	4.310	4.460	4.290	4.450	134,349	+0.08(+1.83%)
Feb 20, 2024	4.360	4.430	4.190	4.370	204,531	-0.05(-1.13%)
Feb 16, 2024	4.600	4.630	4.370	4.420	184,887	-0.31(-6.55%)
Feb 15, 2024	4.500	4.810	4.500	4.730	253,141	+0.30(+6.77%)
Feb 14, 2024	4.470	4.498	4.360	4.430	281,396	+0.07(+1.61%)
Feb 13, 2024	4.610	4.710	4.360	4.360	247,209	-0.47(-9.73%)
Feb 12, 2024	4.690	4.940	4.640	4.830	177,718	+0.10(+2.11%)
Feb 09, 2024	4.530	4.750	4.510	4.730	287,546	+0.24(+5.35%)
Feb 08, 2024	4.390	4.590	4.340	4.490	152,135	+0.06(+1.35%)
Feb 07, 2024	4.440	4.440	4.150	4.430	535,544	+0.06(+1.37%)
Feb 06, 2024	4.250	4.420	4.210	4.370	431,128	+0.12(+2.82%)
Feb 05, 2024	4.330	4.330	4.120	4.250	239,147	-0.08(-1.85%)
Feb 02, 2024	4.330	4.360	4.200	4.330	204,653	-0.03(-0.69%)
Feb 01, 2024	4.330	4.420	4.290	4.360	137,531	+0.08(+1.87%)
Jan 31, 2024	4.400	4.460	4.270	4.280	134,979	-0.14(-3.17%)
Jan 30, 2024	4.540	4.620	4.390	4.420	148,542	-0.14(-3.07%)
Jan 29, 2024	4.690	4.730	4.490	4.560	205,652	-0.07(-1.51%)
Jan 26, 2024	4.460	4.630	4.430	4.630	264,463	+0.21(+4.75%)
Jan 25, 2024	4.370	4.440	4.270	4.420	178,533	+0.08(+1.84%)
Jan 24, 2024	4.480	4.550	4.300	4.340	270,347	-0.05(-1.14%)
Jan 23, 2024	4.360	4.568	4.250	4.390	371,148	+0.12(+2.81%)
Jan 22, 2024	4.240	4.410	4.160	4.270	615,721	+0.09(+2.15%)
Jan 19, 2024	4.250	4.308	4.170	4.180	331,694	-0.11(-2.56%)
Jan 18, 2024	4.390	4.400	4.270	4.290	281,453	-0.06(-1.38%)
Jan 17, 2024	4.580	4.590	4.340	4.350	298,579	-0.32(-6.85%)
Jan 16, 2024	4.870	4.929	4.635	4.670	235,971	-0.27(-5.47%)
Jan 12, 2024	5.160	5.170	4.900	4.940	144,981	-0.17(-3.33%)
Jan 11, 2024	5.180	5.250	4.997	5.110	209,995	-0.05(-0.97%)
Jan 10, 2024	5.170	5.250	5.070	5.160	197,560	-0.05(-0.96%)
Jan 09, 2024	5.300	5.355	5.160	5.210	163,171	-0.13(-2.43%)
Jan 08, 2024	5.130	5.510	5.078	5.340	200,295	+0.19(+3.69%)
Jan 05, 2024	5.010	5.180	5.000	5.150	166,479	+0.13(+2.59%)
Jan 04, 2024	5.080	5.090	4.920	5.020	128,944	+0.01(+0.20%)
Jan 03, 2024	5.000	5.170	4.932	5.010	188,410	-0.01(-0.20%)
Jan 02, 2024	5.250	5.270	5.000	5.020	108,492	-0.23(-4.38%)
Dec 29, 2023	5.390	5.398	5.195	5.250	119,518	-0.16(-2.96%)
Dec 28, 2023	5.410	5.500	5.320	5.410	184,385	+0.10(+1.88%)
Dec 27, 2023	5.280	5.370	5.210	5.310	218,593	-0.05(-0.93%)
Dec 26, 2023	5.340	5.420	5.240	5.360	203,521	+0.07(+1.32%)
Dec 22, 2023	5.500	5.500	5.210	5.290	370,270	-0.21(-3.82%)
Dec 21, 2023	4.940	5.500	4.940	5.500	532,759	+0.58(+11.79%)
Dec 20, 2023	4.970	5.170	4.910	4.920	278,161	-0.07(-1.40%)
Dec 19, 2023	4.940	5.030	4.851	4.990	250,143	+0.15(+3.10%)
Dec 18, 2023	4.940	5.050	4.810	4.840	278,245	-0.14(-2.81%)
Dec 15, 2023	4.930	5.050	4.845	4.980	257,903	-0.02(-0.40%)
Dec 14, 2023	5.070	5.200	4.860	5.000	465,884	-0.03(-0.60%)
Dec 13, 2023	4.750	5.120	4.720	5.030	295,818	+0.26(+5.45%)
Dec 12, 2023	5.110	5.110	4.520	4.770	397,782	-0.33(-6.47%)
Dec 11, 2023	5.320	5.320	5.080	5.100	132,544	-0.27(-5.03%)
Dec 08, 2023	5.300	5.430	5.228	5.370	275,240	+0.00(+0.00%)
Dec 07, 2023	5.330	5.500	5.250	5.370	224,426	-0.03(-0.56%)
Dec 06, 2023	5.110	5.410	5.110	5.400	252,004	+0.24(+4.65%)
Dec 05, 2023	5.270	5.270	5.130	5.160	188,961	-0.09(-1.71%)
Dec 04, 2023	5.150	5.418	5.150	5.250	265,592	-0.02(-0.38%)
Dec 01, 2023	4.850	5.348	4.837	5.270	292,854	+0.35(+7.11%)
Nov 30, 2023	4.830	5.010	4.830	4.920	134,765	+0.07(+1.44%)
Nov 29, 2023	4.850	5.000	4.850	4.850	129,309	+0.03(+0.62%)
Nov 28, 2023	4.900	5.099	4.810	4.820	170,488	-0.15(-3.02%)
Nov 27, 2023	5.170	5.230	4.950	4.970	235,379	-0.22(-4.24%)
Nov 24, 2023	4.990	5.240	4.990	5.190	111,538	+0.14(+2.77%)
Nov 22, 2023	5.250	5.290	4.970	5.050	229,567	-0.19(-3.63%)
Nov 21, 2023	4.950	5.260	4.950	5.240	230,485	+0.29(+5.86%)
Nov 20, 2023	4.610	5.040	4.610	4.950	352,760	+0.33(+7.14%)
Nov 17, 2023	4.500	4.650	4.463	4.620	222,279	+0.19(+4.29%)
Nov 16, 2023	4.300	4.470	4.198	4.430	215,932	+0.03(+0.68%)
Nov 15, 2023	4.250	4.490	4.060	4.400	480,526	-0.07(-1.57%)
Nov 14, 2023	4.200	4.670	4.200	4.470	532,419	+0.32(+7.71%)
Nov 13, 2023	4.050	4.170	4.020	4.150	135,381	+0.15(+3.75%)
Nov 10, 2023	4.480	4.505	3.980	4.000	285,402	-0.48(-10.71%)
Nov 09, 2023	4.530	4.730	4.430	4.480	207,294	+0.03(+0.67%)
Nov 08, 2023	4.600	4.600	4.430	4.450	84,898	-0.08(-1.77%)
Nov 07, 2023	4.550	4.650	4.488	4.530	69,928	-0.02(-0.44%)
Nov 06, 2023	4.630	4.649	4.540	4.550	101,161	-0.06(-1.30%)
Nov 03, 2023	4.420	4.680	4.420	4.610	203,336	+0.25(+5.73%)
Nov 02, 2023	4.260	4.400	4.210	4.360	137,978	+0.13(+3.07%)
Nov 01, 2023	4.250	4.250	4.064	4.230	189,315	+0.00(+0.00%)
Oct 31, 2023	4.260	4.400	4.220	4.230	115,750	+0.01(+0.24%)
Oct 30, 2023	4.170	4.270	4.040	4.220	192,501	+0.10(+2.43%)
Oct 27, 2023	4.300	4.320	4.080	4.120	165,009	-0.19(-4.41%)
Oct 26, 2023	4.310	4.450	4.300	4.310	116,718	-0.04(-0.92%)
Oct 25, 2023	4.490	4.490	4.350	4.350	130,349	-0.17(-3.76%)
Oct 24, 2023	4.400	4.570	4.300	4.520	233,905	+0.21(+4.87%)
Oct 23, 2023	4.520	4.640	4.290	4.310	297,694	-0.21(-4.65%)
Oct 20, 2023	4.800	4.800	4.520	4.520	212,976	-0.33(-6.80%)
Oct 19, 2023	5.310	5.310	4.850	4.850	234,692	-0.44(-8.32%)
Oct 18, 2023	5.470	5.610	5.280	5.290	251,576	-0.27(-4.86%)
Oct 17, 2023	5.570	5.720	5.550	5.560	181,777	+0.04(+0.72%)
Oct 16, 2023	5.440	5.640	5.380	5.520	225,168	+0.07(+1.28%)
Oct 13, 2023	5.960	6.010	5.440	5.450	281,904	-0.51(-8.56%)
Oct 12, 2023	6.100	6.110	5.880	5.960	204,334	-0.16(-2.61%)
Oct 11, 2023	6.420	6.450	6.090	6.120	251,749	-0.41(-6.28%)
Oct 10, 2023	6.240	6.570	6.181	6.530	410,033	+0.25(+3.98%)
Oct 09, 2023	5.780	6.280	5.751	6.280	152,863	+0.43(+7.35%)
Oct 06, 2023	5.600	5.930	5.600	5.850	156,645	+0.16(+2.81%)
Oct 05, 2023	5.570	5.750	5.360	5.690	213,059	+0.01(+0.18%)
Oct 04, 2023	5.620	5.692	5.430	5.680	228,314	+0.07(+1.25%)
Oct 03, 2023	6.090	6.090	5.410	5.610	686,995	-0.79(-12.34%)
Oct 02, 2023	6.500	6.530	6.151	6.400	263,922	-0.09(-1.39%)
Sep 29, 2023	6.510	6.570	6.400	6.490	333,996	+0.18(+2.85%)
Sep 28, 2023	6.090	6.380	5.870	6.310	302,382	+0.24(+3.95%)
Sep 27, 2023	6.320	6.396	6.020	6.070	279,794	-0.19(-3.04%)
Sep 26, 2023	6.100	6.650	6.090	6.260	530,249	+0.16(+2.62%)
Sep 25, 2023	5.900	6.130	6.040	6.100	200,299	+0.13(+2.18%)
Sep 22, 2023	6.100	6.220	5.970	5.970	405,557	-0.15(-2.45%)
Sep 21, 2023	6.000	6.260	5.855	6.120	560,257	+0.01(+0.16%)
Sep 20, 2023	7.190	7.350	6.050	6.110	1,791,017	-1.19(-16.30%)
Sep 19, 2023	6.800	7.350	6.700	7.300	3,263,468	+0.22(+3.11%)
Sep 18, 2023	6.370	7.090	6.360	7.080	3,003,690	+0.58(+8.92%)
Sep 15, 2023	6.010	6.520	5.791	6.500	4,591,143	+0.40(+6.56%)
Sep 14, 2023	5.680	6.100	5.670	6.100	3,266,760	+0.40(+7.02%)
Sep 13, 2023	5.510	5.710	5.410	5.700	1,893,092	+0.12(+2.15%)
Sep 12, 2023	5.540	5.720	5.490	5.580	594,784	+0.02(+0.36%)
Sep 11, 2023	5.310	5.639	5.290	5.560	814,469	+0.26(+4.91%)
Sep 08, 2023	4.960	5.350	4.945	5.300	1,055,220	+0.35(+7.07%)
Sep 07, 2023	4.800	5.040	4.790	4.950	594,249	+0.05(+1.02%)
Sep 06, 2023	4.940	5.070	4.790	4.900	623,632	-0.05(-1.01%)
Sep 05, 2023	4.430	5.040	4.430	4.950	1,777,408	+0.55(+12.50%)
Sep 01, 2023	4.440	4.470	4.310	4.400	81,632	+0.00(+0.00%)
Aug 31, 2023	4.420	4.455	4.365	4.400	95,008	-0.01(-0.23%)
Aug 30, 2023	4.360	4.460	4.360	4.410	87,498	+0.02(+0.46%)
Aug 29, 2023	4.460	4.500	4.310	4.390	108,547	-0.04(-0.90%)
Aug 28, 2023	4.460	4.590	4.420	4.430	172,970	-0.01(-0.23%)
Aug 25, 2023	4.130	4.470	4.120	4.440	316,597	+0.35(+8.56%)
Aug 24, 2023	4.030	4.180	3.940	4.090	308,330	+0.04(+0.99%)
Aug 23, 2023	3.970	4.050	3.960	4.050	170,496	+0.08(+2.02%)
Aug 22, 2023	4.020	4.100	3.900	3.970	284,207	-0.04(-1.00%)
Aug 21, 2023	3.970	4.020	3.890	4.010	146,612	+0.01(+0.25%)
Aug 18, 2023	3.950	4.040	3.900	4.000	249,326	+0.03(+0.76%)
Aug 17, 2023	4.140	4.170	3.929	3.970	393,424	-0.19(-4.57%)
Aug 16, 2023	4.340	4.550	4.160	4.160	450,690	-0.09(-2.12%)
Aug 15, 2023	3.770	4.380	3.650	4.250	1,007,700	-0.30(-6.59%)
Aug 14, 2023	4.640	4.640	4.320	4.550	1,146,893	-0.16(-3.40%)
Aug 11, 2023	4.720	4.740	4.650	4.710	180,071	-0.03(-0.63%)
Aug 10, 2023	4.710	4.760	4.640	4.740	203,734	+0.01(+0.21%)
Aug 09, 2023	4.690	4.780	4.620	4.730	169,770	+0.03(+0.64%)
Aug 08, 2023	4.650	4.735	4.580	4.700	248,774	-0.04(-0.84%)
Aug 07, 2023	4.860	4.900	4.620	4.740	320,985	-0.07(-1.46%)
Aug 04, 2023	4.790	4.920	4.750	4.810	248,580	+0.02(+0.42%)
Aug 03, 2023	4.760	4.895	4.730	4.790	273,714	-0.01(-0.21%)
Aug 02, 2023	4.850	4.920	4.770	4.800	215,204	-0.12(-2.44%)
Aug 01, 2023	4.970	4.980	4.810	4.920	225,678	-0.04(-0.81%)
Jul 31, 2023	4.850	5.180	4.800	4.960	539,092	+0.12(+2.48%)
Jul 28, 2023	4.840	4.870	4.770	4.840	89,989	+0.07(+1.47%)
Jul 27, 2023	4.820	4.870	4.760	4.770	133,711	-0.09(-1.85%)
Jul 26, 2023	4.810	4.860	4.790	4.860	86,733	+0.08(+1.67%)
Jul 25, 2023	4.840	4.860	4.780	4.780	140,151	-0.08(-1.65%)
Jul 24, 2023	4.870	4.901	4.800	4.860	115,157	+0.03(+0.62%)
Jul 21, 2023	4.950	4.950	4.795	4.830	162,781	-0.10(-2.03%)
Jul 20, 2023	5.000	5.005	4.820	4.930	202,482	-0.06(-1.20%)
Jul 19, 2023	4.890	4.990	4.850	4.990	321,770	+0.14(+2.89%)
Jul 18, 2023	4.910	4.950	4.840	4.850	218,301	-0.06(-1.22%)
Jul 17, 2023	4.920	4.950	4.860	4.910	122,338	-0.04(-0.81%)
Jul 14, 2023	4.940	4.950	4.840	4.950	167,740	+0.02(+0.41%)
Jul 13, 2023	4.940	4.970	4.900	4.930	261,064	+0.01(+0.20%)
Jul 12, 2023	5.000	5.000	4.830	4.920	385,806	+0.02(+0.41%)
Jul 11, 2023	4.850	4.950	4.820	4.900	251,949	+0.07(+1.45%)
Jul 10, 2023	4.870	4.870	4.710	4.830	290,663	-0.04(-0.82%)
Jul 07, 2023	4.830	4.911	4.790	4.870	209,780	+0.03(+0.62%)
Jul 06, 2023	4.820	4.900	4.720	4.840	179,571	-0.06(-1.22%)
Jul 05, 2023	4.840	4.920	4.740	4.900	258,769	+0.06(+1.24%)
Jul 03, 2023	4.880	4.930	4.820	4.840	97,723	-0.04(-0.82%)
Jun 30, 2023	4.960	4.960	4.820	4.880	156,413	-0.05(-1.01%)
Jun 29, 2023	4.910	4.950	4.850	4.930	137,133	+0.00(+0.00%)
Jun 28, 2023	4.830	4.930	4.760	4.930	168,253	+0.09(+1.86%)
Jun 27, 2023	4.860	4.940	4.791	4.840	263,166	-0.01(-0.21%)
Jun 26, 2023	4.880	4.975	4.785	4.850	295,988	-0.02(-0.41%)
Jun 23, 2023	4.950	5.000	4.780	4.870	657,936	-0.25(-4.88%)
Jun 22, 2023	5.090	5.170	5.020	5.120	229,528	-0.01(-0.19%)
Jun 21, 2023	5.160	5.250	5.020	5.130	378,536	+0.02(+0.39%)
Jun 20, 2023	4.940	5.200	4.940	5.110	620,241	+0.20(+4.07%)
Jun 16, 2023	4.940	4.980	4.790	4.910	699,509	+0.02(+0.41%)
Jun 15, 2023	4.920	5.020	4.860	4.890	545,459	-1.41(-22.38%)
May 08, 2023	5.940	6.500	5.850	6.300	519,985	+0.37(+6.24%)
May 05, 2023	6.000	6.010	5.830	5.930	283,628	+0.03(+0.51%)
May 04, 2023	5.950	6.000	5.680	5.900	420,945	-0.12(-1.99%)
May 03, 2023	5.970	6.130	5.970	6.020	259,836	+0.04(+0.67%)
May 02, 2023	6.500	6.550	5.910	5.980	598,113	-0.54(-8.28%)
May 01, 2023	6.400	6.610	6.230	6.520	536,160	+0.09(+1.40%)
Apr 28, 2023	6.370	6.639	6.100	6.430	654,137	-0.11(-1.68%)
Apr 27, 2023	6.300	6.580	6.200	6.540	886,960	+0.24(+3.81%)
Apr 26, 2023	6.000	6.570	5.950	6.300	1,181,628	-0.02(-0.32%)
Apr 25, 2023	6.370	6.615	6.150	6.320	2,280,896	-0.31(-4.68%)
Apr 24, 2023	7.880	8.180	6.500	6.630	26,724,700	+1.57(+31.03%)
Apr 21, 2023	5.490	5.490	4.980	5.060	466,333	-0.39(-7.16%)
Apr 20, 2023	6.230	6.310	5.420	5.450	918,170	-0.89(-14.04%)
Apr 19, 2023	6.230	6.520	6.213	6.340	130,246	-0.07(-1.09%)
Apr 18, 2023	6.330	6.590	6.150	6.410	266,559	+0.13(+2.07%)
Apr 17, 2023	6.340	6.690	6.205	6.280	431,911	-0.04(-0.63%)
Apr 14, 2023	6.130	6.935	6.021	6.320	757,746	+0.05(+0.80%)
Apr 13, 2023	6.140	6.450	5.940	6.270	232,003	+0.02(+0.32%)
Apr 12, 2023	6.210	6.250	5.870	6.250	171,410	+0.02(+0.32%)
Apr 11, 2023	7.010	7.293	5.800	6.230	1,536,006	-0.27(-4.15%)
Apr 10, 2023	6.430	6.620	6.075	6.500	326,314	+0.29(+4.67%)
Apr 06, 2023	5.680	6.428	5.652	6.210	559,962	+0.47(+8.19%)
Apr 05, 2023	6.240	6.510	5.539	5.740	619,698	-0.30(-4.97%)
Apr 04, 2023	5.930	7.190	5.900	6.040	3,074,320	+0.10(+1.68%)

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.

(NY: GETY )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

(NY: GETY )

Historical Prices

Sections

Services

Wapakoneta Daily News