Singapore markets closed
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,577.52 +10.33 (+0.19%) Dow
39,570.62 +194.75 (+0.49%) Nasdaq
18,373.63 +20.87 (+0.11%) Bitcoin USD
57,226.99 +311.70 (+0.55%) CMC Crypto 200
1,227.62 +61.51 (+5.28%)
Wesdome Gold Mines Ltd. (WDO.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 09:31AM EDT. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 12.17 | 12.30 | 12.16 | 12.16 | 12.16 | 2,227 |
| 05 Jul 2024 | 12.10 | 12.35 | 12.01 | 12.26 | 12.26 | 556,000 |
| 04 Jul 2024 | 11.99 | 12.07 | 11.90 | 12.04 | 12.04 | 125,000 |
| 03 Jul 2024 | 11.33 | 11.91 | 11.30 | 11.91 | 11.91 | 421,800 |
| 02 Jul 2024 | 10.94 | 11.16 | 10.90 | 11.13 | 11.13 | 389,200 |
| 28 Jun 2024 | 11.16 | 11.16 | 10.81 | 11.02 | 11.02 | 317,000 |
| 27 Jun 2024 | 11.20 | 11.35 | 11.04 | 11.07 | 11.07 | 200,100 |
| 26 Jun 2024 | 10.91 | 11.23 | 10.91 | 11.12 | 11.12 | 135,000 |
| 25 Jun 2024 | 11.21 | 11.34 | 11.06 | 11.12 | 11.12 | 290,200 |
| 24 Jun 2024 | 11.02 | 11.41 | 11.02 | 11.30 | 11.30 | 305,500 |
| 21 Jun 2024 | 11.02 | 11.18 | 10.91 | 11.00 | 11.00 | 1,463,300 |
| 20 Jun 2024 | 10.87 | 11.20 | 10.85 | 11.06 | 11.06 | 371,100 |
| 19 Jun 2024 | 10.84 | 10.91 | 10.80 | 10.81 | 10.81 | 44,400 |
| 18 Jun 2024 | 10.63 | 11.00 | 10.61 | 10.90 | 10.90 | 290,500 |
| 17 Jun 2024 | 10.84 | 10.84 | 10.61 | 10.65 | 10.65 | 305,800 |
| 14 Jun 2024 | 10.83 | 10.97 | 10.83 | 10.85 | 10.85 | 607,600 |
| 13 Jun 2024 | 10.89 | 11.11 | 10.82 | 10.83 | 10.83 | 271,100 |
| 12 Jun 2024 | 11.07 | 11.11 | 10.86 | 11.00 | 11.00 | 370,000 |
| 11 Jun 2024 | 10.88 | 11.03 | 10.86 | 10.92 | 10.92 | 304,800 |
| 10 Jun 2024 | 11.05 | 11.09 | 10.88 | 10.99 | 10.99 | 241,200 |
| 07 Jun 2024 | 11.43 | 11.48 | 10.82 | 11.02 | 11.02 | 600,500 |
| 06 Jun 2024 | 11.47 | 11.85 | 11.46 | 11.83 | 11.83 | 308,700 |
| 05 Jun 2024 | 11.44 | 11.55 | 11.10 | 11.48 | 11.48 | 300,600 |
| 04 Jun 2024 | 11.08 | 11.14 | 10.84 | 11.10 | 11.10 | 238,700 |
| 03 Jun 2024 | 11.18 | 11.31 | 11.12 | 11.26 | 11.26 | 471,000 |
| 31 May 2024 | 11.45 | 11.45 | 11.00 | 11.12 | 11.12 | 1,200,700 |
| 30 May 2024 | 11.34 | 11.46 | 11.16 | 11.39 | 11.39 | 444,500 |
| 29 May 2024 | 11.26 | 11.42 | 11.24 | 11.26 | 11.26 | 402,200 |
| 28 May 2024 | 11.33 | 11.47 | 11.23 | 11.45 | 11.45 | 1,140,200 |
| 27 May 2024 | 11.09 | 11.19 | 11.02 | 11.12 | 11.12 | 134,500 |
| 24 May 2024 | 10.98 | 11.07 | 10.79 | 10.92 | 10.92 | 1,525,400 |
| 23 May 2024 | 11.00 | 11.24 | 10.80 | 10.86 | 10.86 | 512,400 |
| 22 May 2024 | 11.63 | 11.65 | 11.00 | 11.05 | 11.05 | 417,000 |
| 21 May 2024 | 11.90 | 11.96 | 11.73 | 11.76 | 11.76 | 583,400 |
| 17 May 2024 | 11.50 | 11.85 | 11.41 | 11.80 | 11.80 | 390,100 |
| 16 May 2024 | 11.34 | 11.53 | 11.22 | 11.33 | 11.33 | 199,900 |
| 15 May 2024 | 11.41 | 11.43 | 11.08 | 11.39 | 11.39 | 151,000 |
| 14 May 2024 | 11.17 | 11.37 | 11.13 | 11.36 | 11.36 | 281,900 |
| 13 May 2024 | 11.45 | 11.51 | 10.96 | 11.06 | 11.06 | 230,500 |
| 10 May 2024 | 11.39 | 11.55 | 11.17 | 11.51 | 11.51 | 545,800 |
| 09 May 2024 | 10.15 | 11.19 | 10.15 | 11.18 | 11.18 | 484,000 |
| 08 May 2024 | 10.00 | 10.20 | 9.97 | 10.06 | 10.06 | 301,400 |
| 07 May 2024 | 10.14 | 10.18 | 10.01 | 10.06 | 10.06 | 247,200 |
| 06 May 2024 | 10.27 | 10.30 | 10.10 | 10.16 | 10.16 | 253,000 |
| 03 May 2024 | 10.26 | 10.32 | 9.95 | 10.05 | 10.05 | 282,100 |
| 02 May 2024 | 10.23 | 10.61 | 10.18 | 10.25 | 10.25 | 263,900 |
| 01 May 2024 | 10.39 | 10.65 | 10.34 | 10.42 | 10.42 | 187,000 |
| 30 Apr 2024 | 10.53 | 10.62 | 10.30 | 10.30 | 10.30 | 433,400 |
| 29 Apr 2024 | 10.78 | 10.94 | 10.62 | 10.84 | 10.84 | 343,600 |
| 26 Apr 2024 | 10.95 | 11.16 | 10.75 | 10.92 | 10.92 | 200,900 |
| 25 Apr 2024 | 10.57 | 10.94 | 10.40 | 10.82 | 10.82 | 207,700 |
| 24 Apr 2024 | 10.61 | 10.76 | 10.54 | 10.66 | 10.66 | 267,600 |
| 23 Apr 2024 | 10.18 | 10.74 | 10.18 | 10.62 | 10.62 | 303,300 |
| 22 Apr 2024 | 10.58 | 10.83 | 10.23 | 10.28 | 10.28 | 478,600 |
| 19 Apr 2024 | 10.99 | 11.27 | 10.98 | 11.18 | 11.18 | 315,600 |
| 18 Apr 2024 | 10.86 | 11.11 | 10.67 | 11.05 | 11.05 | 718,800 |
| 17 Apr 2024 | 10.68 | 10.84 | 10.56 | 10.84 | 10.84 | 602,800 |
| 16 Apr 2024 | 10.31 | 10.74 | 9.89 | 10.61 | 10.61 | 420,800 |
| 15 Apr 2024 | 10.61 | 10.62 | 10.26 | 10.46 | 10.46 | 438,700 |
| 12 Apr 2024 | 10.90 | 11.14 | 10.43 | 10.53 | 10.53 | 857,800 |
| 11 Apr 2024 | 10.60 | 10.62 | 10.35 | 10.57 | 10.57 | 328,700 |
| 10 Apr 2024 | 10.58 | 10.85 | 10.47 | 10.49 | 10.49 | 342,000 |
| 09 Apr 2024 | 11.16 | 11.17 | 10.73 | 10.82 | 10.82 | 362,000 |
| 08 Apr 2024 | 11.25 | 11.28 | 10.78 | 11.03 | 11.03 | 368,200 |
| 05 Apr 2024 | 10.44 | 11.10 | 10.44 | 11.09 | 11.09 | 2,535,900 |
| 04 Apr 2024 | 10.59 | 10.67 | 10.39 | 10.45 | 10.45 | 1,134,400 |
| 03 Apr 2024 | 10.44 | 10.70 | 10.39 | 10.64 | 10.64 | 376,800 |
| 02 Apr 2024 | 10.66 | 10.74 | 10.34 | 10.50 | 10.50 | 555,300 |
| 01 Apr 2024 | 10.30 | 10.67 | 10.20 | 10.51 | 10.51 | 997,700 |
| 28 Mar 2024 | 10.09 | 10.30 | 9.95 | 10.09 | 10.09 | 2,168,700 |
| 27 Mar 2024 | 9.59 | 9.85 | 9.59 | 9.81 | 9.81 | 688,100 |
| 26 Mar 2024 | 9.67 | 9.85 | 9.59 | 9.62 | 9.62 | 289,200 |
| 25 Mar 2024 | 9.55 | 9.77 | 9.49 | 9.50 | 9.50 | 167,700 |
| 22 Mar 2024 | 9.76 | 9.84 | 9.51 | 9.53 | 9.53 | 238,900 |
| 21 Mar 2024 | 10.27 | 10.28 | 9.83 | 9.86 | 9.86 | 265,200 |
| 20 Mar 2024 | 9.61 | 10.24 | 9.60 | 10.09 | 10.09 | 326,100 |
| 19 Mar 2024 | 9.67 | 9.82 | 9.59 | 9.63 | 9.63 | 257,000 |
| 18 Mar 2024 | 9.76 | 10.06 | 9.72 | 9.77 | 9.77 | 393,100 |
| 15 Mar 2024 | 9.74 | 9.86 | 9.56 | 9.67 | 9.67 | 814,600 |
| 14 Mar 2024 | 9.24 | 9.74 | 9.18 | 9.70 | 9.70 | 1,239,500 |
| 13 Mar 2024 | 9.30 | 9.40 | 8.98 | 9.31 | 9.31 | 2,245,800 |
| 12 Mar 2024 | 9.93 | 10.00 | 9.74 | 9.77 | 9.77 | 1,203,700 |
| 11 Mar 2024 | 9.99 | 10.20 | 9.99 | 10.03 | 10.03 | 850,400 |
| 08 Mar 2024 | 10.18 | 10.23 | 10.01 | 10.06 | 10.06 | 2,131,300 |
| 07 Mar 2024 | 10.18 | 10.25 | 9.99 | 10.06 | 10.06 | 1,026,400 |
| 06 Mar 2024 | 9.84 | 10.23 | 9.72 | 10.21 | 10.21 | 778,800 |
| 05 Mar 2024 | 9.75 | 9.86 | 9.65 | 9.72 | 9.72 | 452,400 |
| 04 Mar 2024 | 9.36 | 9.75 | 9.34 | 9.62 | 9.62 | 583,400 |
| 01 Mar 2024 | 9.18 | 9.51 | 8.94 | 9.29 | 9.29 | 631,600 |
| 29 Feb 2024 | 9.09 | 9.35 | 9.01 | 9.05 | 9.05 | 577,800 |
| 28 Feb 2024 | 8.89 | 9.04 | 8.86 | 9.00 | 9.00 | 172,500 |
| 27 Feb 2024 | 8.92 | 8.96 | 8.75 | 8.91 | 8.91 | 256,500 |
| 26 Feb 2024 | 8.94 | 9.03 | 8.90 | 8.93 | 8.93 | 147,600 |
| 23 Feb 2024 | 8.98 | 9.35 | 8.73 | 9.02 | 9.02 | 1,632,500 |
| 22 Feb 2024 | 9.02 | 9.05 | 8.87 | 8.95 | 8.95 | 325,100 |
| 21 Feb 2024 | 8.80 | 9.09 | 8.73 | 9.07 | 9.07 | 216,400 |
| 20 Feb 2024 | 9.13 | 9.17 | 8.76 | 8.80 | 8.80 | 267,600 |
| 16 Feb 2024 | 9.07 | 9.22 | 8.92 | 9.16 | 9.16 | 141,200 |
| 15 Feb 2024 | 8.90 | 9.05 | 8.72 | 9.01 | 9.01 | 194,700 |
| 14 Feb 2024 | 8.75 | 8.80 | 8.57 | 8.75 | 8.75 | 227,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.