Singapore markets open in 7 hours
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,205.05 +17.38 (+0.34%) Dow
39,304.28 +247.89 (+0.63%) Nasdaq
16,335.02 +32.26 (+0.20%) Bitcoin USD
61,959.02 -620.40 (-0.99%) CMC Crypto 200
1,336.28 +36.18 (+2.78%)
Windrock Land Company (WRLC)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 500.00 | 525.00 | 525.00 | 525.00 | 525.00 | 17 |
| 07 May 2024 | 513.00 | 513.00 | 480.00 | 480.00 | 480.00 | 100 |
| 06 May 2024 | 460.25 | 460.25 | 460.25 | 460.25 | 460.25 | - |
| 03 May 2024 | 540.00 | 540.00 | 460.25 | 460.25 | 460.25 | 100 |
| 02 May 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 100 |
| 01 May 2024 | 470.00 | 500.00 | 460.22 | 484.32 | 484.32 | 400 |
| 30 Apr 2024 | 555.00 | 555.00 | 450.00 | 451.00 | 451.00 | 1,000 |
| 29 Apr 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| 26 Apr 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| 25 Apr 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| 24 Apr 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| 23 Apr 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| 22 Apr 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| 19 Apr 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| 18 Apr 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| 17 Apr 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| 16 Apr 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| 15 Apr 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| 12 Apr 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| 11 Apr 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| 10 Apr 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| 09 Apr 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 100 |
| 08 Apr 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 100 |
| 05 Apr 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 04 Apr 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 03 Apr 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 02 Apr 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 01 Apr 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 28 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 100 |
| 27 Mar 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| 26 Mar 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 100 |
| 25 Mar 2024 | 550.01 | 550.01 | 550.01 | 550.01 | 550.01 | - |
| 22 Mar 2024 | 550.01 | 550.01 | 550.01 | 550.01 | 550.01 | - |
| 21 Mar 2024 | 550.00 | 550.01 | 550.00 | 550.01 | 550.01 | 100 |
| 20 Mar 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| 19 Mar 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| 18 Mar 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| 15 Mar 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| 14 Mar 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 100 |
| 13 Mar 2024 | 550.00 | 550.00 | 546.25 | 550.00 | 550.00 | 100 |
| 12 Mar 2024 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - |
| 11 Mar 2024 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | 100 |
| 08 Mar 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
| 07 Mar 2024 | 555.00 | 560.00 | 510.00 | 510.00 | 510.00 | 100 |
| 06 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 05 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 04 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 01 Mar 2024 | 574.90 | 575.00 | 574.90 | 575.00 | 575.00 | 100 |
| 29 Feb 2024 | 574.90 | 574.90 | 574.90 | 574.90 | 574.90 | - |
| 28 Feb 2024 | 574.90 | 574.90 | 574.90 | 574.90 | 574.90 | 100 |
| 28 Feb 2024 | 5 Dividend | |||||
| 27 Feb 2024 | 574.90 | 574.90 | 574.90 | 574.90 | 569.90 | 100 |
| 26 Feb 2024 | 574.90 | 574.90 | 574.90 | 574.90 | 569.90 | - |
| 23 Feb 2024 | 568.67 | 568.67 | 568.67 | 568.67 | 563.72 | - |
| 22 Feb 2024 | 568.67 | 574.90 | 568.67 | 568.67 | 563.72 | 100 |
| 21 Feb 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 560.09 | - |
| 20 Feb 2024 | 568.00 | 568.00 | 561.25 | 565.00 | 560.09 | 100 |
| 16 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 510.52 | - |
| 15 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 510.52 | - |
| 14 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 510.52 | - |
| 13 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 510.52 | - |
| 12 Feb 2024 | 535.00 | 535.00 | 515.00 | 515.00 | 510.52 | 100 |
| 09 Feb 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 545.22 | - |
| 08 Feb 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 545.22 | - |
| 07 Feb 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 545.22 | 100 |
| 06 Feb 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 550.17 | - |
| 05 Feb 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 550.17 | - |
| 02 Feb 2024 | 534.99 | 564.38 | 532.50 | 555.00 | 550.17 | 100 |
| 01 Feb 2024 | 555.75 | 555.75 | 555.75 | 555.75 | 550.92 | - |
| 31 Jan 2024 | 555.75 | 555.75 | 555.75 | 555.75 | 550.92 | - |
| 30 Jan 2024 | 555.75 | 555.75 | 555.75 | 555.75 | 550.92 | - |
| 29 Jan 2024 | 555.75 | 555.75 | 555.75 | 555.75 | 550.92 | - |
| 26 Jan 2024 | 555.00 | 555.75 | 555.00 | 555.75 | 550.92 | 100 |
| 25 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 545.22 | - |
| 24 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 545.22 | - |
| 23 Jan 2024 | 550.00 | 555.00 | 545.00 | 550.00 | 545.22 | 100 |
| 22 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 545.22 | 100 |
| 19 Jan 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 550.17 | 100 |
| 18 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 540.26 | 100 |
| 17 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 540.26 | - |
| 16 Jan 2024 | 545.00 | 547.50 | 545.00 | 545.00 | 540.26 | 100 |
| 12 Jan 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 550.17 | 100 |
| 11 Jan 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 550.17 | - |
| 10 Jan 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 550.17 | - |
| 09 Jan 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 550.17 | - |
| 08 Jan 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 550.17 | - |
| 05 Jan 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 550.17 | - |
| 04 Jan 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 550.17 | - |
| 03 Jan 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 550.17 | - |
| 02 Jan 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 550.17 | - |
| 29 Dec 2023 | 555.00 | 555.00 | 555.00 | 555.00 | 550.17 | 100 |
| 28 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 545.22 | - |
| 27 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 545.22 | - |
| 26 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 545.22 | - |
| 22 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 545.22 | - |
| 21 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 545.22 | 100 |
| 20 Dec 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 555.13 | - |
| 19 Dec 2023 | 553.00 | 560.00 | 553.00 | 560.00 | 555.13 | 100 |
| 18 Dec 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 555.13 | 100 |
| 15 Dec 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 555.13 | - |
| *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.