Singapore markets closed

NorthWest Healthcare Properties Real Estate Investment Trust (NWHUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.4410-0.1090 (-3.07%)
At close: 02:13PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.49003.50003.44003.44003.440092,800
27 Mar 20243.55003.55003.55003.55003.550091,300
27 Mar 20240.022 Dividend
26 Mar 20243.44003.46003.44003.44003.41801,400
25 Mar 20243.45003.45003.42003.42003.3981500
22 Mar 20243.62003.62003.49003.49003.467718,400
21 Mar 20243.56003.57003.56003.57003.54729,900
20 Mar 20243.38003.48003.38003.48003.457755,300
19 Mar 20243.39003.39003.38003.38003.358427,000
18 Mar 20243.38003.42003.38003.42003.398189,000
15 Mar 20243.23003.44003.23003.39003.3683252,200
14 Mar 20243.18003.18003.11003.12003.100046,200
13 Mar 20243.17003.21003.17003.21003.189510,900
12 Mar 20243.16003.17003.15003.17003.149737,800
11 Mar 20243.10003.15003.10003.15003.12994,400
08 Mar 20243.08003.13003.08003.13003.1100240,600
07 Mar 20242.99003.06002.99003.06003.040415,300
06 Mar 20243.00003.00002.98002.99002.970913,700
05 Mar 20242.96002.97002.95002.95002.931118,100
04 Mar 20243.00003.00002.99002.99002.970918,900
01 Mar 20242.92003.02002.92003.00002.980821,900
29 Feb 20242.95002.95002.95002.95002.931152,700
28 Feb 20243.04003.04003.04003.04003.020618,700
28 Feb 20240.022 Dividend
27 Feb 20243.09003.09003.07003.07003.02854,000
26 Feb 20242.99003.16002.99003.09003.048231,800
23 Feb 20243.25003.25003.20003.20003.15672,200
22 Feb 20243.14003.25003.14003.25003.206144,300
21 Feb 20243.30003.31003.25003.31003.265334,600
20 Feb 20243.24003.24003.22003.22003.17659,900
16 Feb 20243.22003.24003.22003.24003.196212,200
15 Feb 20243.25003.27003.25003.25003.206128,300
14 Feb 20243.12003.12003.12003.12003.077835,700
13 Feb 20243.25003.25003.05003.05003.008867,200
12 Feb 20243.29003.29003.27003.27003.225813,000
09 Feb 20243.23003.25003.20003.20003.156728,600
08 Feb 20243.29003.29003.27003.27003.225888,100
07 Feb 20243.36003.36003.34003.34003.294931,500
06 Feb 20243.46003.46003.45003.45003.403433,200
05 Feb 20243.56003.56003.45003.45003.403455,200
02 Feb 20243.60003.60003.59003.60003.551353,100
01 Feb 20243.65003.68003.65003.68003.630323,200
31 Jan 20243.73003.73003.73003.73003.6796600
30 Jan 20243.75003.75003.75003.75003.699312,000
30 Jan 20240.022 Dividend
29 Jan 20243.76003.76003.75003.75003.677647,600
26 Jan 20243.75003.75003.72003.72003.648230,800
25 Jan 20243.74003.74003.74003.74003.667862,400
24 Jan 20243.88003.88003.77003.77003.6972252,800
23 Jan 20243.83003.86003.82003.86003.78551,900
22 Jan 20243.78003.81003.78003.80003.726612,100
19 Jan 20243.66003.66003.66003.66003.58944,700
18 Jan 20243.72003.72003.68003.68003.609015,200
17 Jan 20243.80003.80003.74003.77003.697227,100
16 Jan 20243.87003.88003.87003.88003.805116,400
12 Jan 20243.91003.91003.91003.91003.834511,500
11 Jan 20243.80003.80003.80003.80003.726634,200
10 Jan 20243.83003.87003.83003.87003.795326,700
09 Jan 20243.90003.91003.84003.84003.76594,200
08 Jan 20243.92003.95003.92003.95003.873813,500
05 Jan 20243.95003.95003.88003.90003.824718,600
04 Jan 20243.94003.94003.91003.91003.834526,900
03 Jan 20243.97003.98003.91003.96003.883682,100
02 Jan 20243.89003.99003.88003.99003.913031,800
29 Dec 20233.86003.88003.86003.88003.805124,600
28 Dec 20233.83003.83003.81003.81003.736511,900
28 Dec 20230.023 Dividend
27 Dec 20233.79003.80003.70003.72003.625617,400
26 Dec 20233.65003.82003.65003.82003.72319,600
22 Dec 20233.65003.73003.65003.70003.606118,400
21 Dec 20233.70003.70003.70003.70003.60611,400
20 Dec 20233.61003.61003.61003.61003.518476,200
19 Dec 20233.60003.60003.57003.58003.489222,400
18 Dec 20233.58003.60003.56003.57003.479488,200
15 Dec 20233.56003.56003.50003.55003.459948,000
14 Dec 20233.59003.59003.54003.54003.4502165,100
13 Dec 20233.02003.56003.02003.56003.4697188,500
12 Dec 20233.17003.17003.17003.17003.08969,400
11 Dec 20233.25003.25003.17003.17003.089685,100
08 Dec 20233.30003.30003.26003.26003.1773141,900
07 Dec 20233.35003.35003.31003.31003.226031,400
06 Dec 20233.37003.40003.36003.40003.313828,600
05 Dec 20233.31003.31003.31003.31003.226089,600
04 Dec 20233.40003.40003.40003.40003.3138233,500
01 Dec 20233.37003.39003.36003.37003.284566,700
30 Nov 20233.33003.33003.33003.33003.245577,500
29 Nov 20233.39003.39003.33003.33003.245510,900
29 Nov 20230.022 Dividend
28 Nov 20233.29003.34003.29003.34003.233829,900
27 Nov 20233.29003.34003.27003.31003.204821,300
24 Nov 20233.31003.31003.31003.31003.204820,000
22 Nov 20233.27003.27003.27003.27003.166148,500
21 Nov 20233.21003.24003.21003.23003.127362,600
20 Nov 20233.20003.23003.18003.23003.127349,300
17 Nov 20233.19003.19003.19003.19003.088647,200
16 Nov 20233.26003.26003.18003.20003.098322,100
15 Nov 20233.21003.27003.21003.26003.156431,400
14 Nov 20233.19003.26003.19003.23003.1273139,700
13 Nov 20233.02003.06003.02003.06002.962771,500
10 Nov 20233.10003.12003.10003.11003.0111135,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...