Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	24.30	24.38	23.72	24.38	4,013	+0.24(+1.01%)
May 05, 2023	23.97	24.38	23.97	24.13	3,756	+1.20(+5.24%)
May 04, 2023	21.20	23.13	21.11	22.93	6,262	+1.41(+6.58%)
May 03, 2023	22.33	22.38	21.52	21.52	2,171	-0.74(-3.34%)
May 02, 2023	22.48	22.48	21.36	22.26	6,744	-0.00(-0.01%)
May 01, 2023	22.43	22.99	22.26	22.26	3,802	+0.49(+2.27%)
Apr 28, 2023	22.25	22.25	21.70	21.77	1,383	-0.05(-0.25%)
Apr 27, 2023	22.55	23.50	21.82	21.82	3,854	+1.17(+5.65%)
Apr 26, 2023	20.45	20.90	20.10	20.66	5,485	+0.17(+0.84%)
Apr 25, 2023	20.75	20.90	20.48	20.48	4,355	-0.22(-1.05%)
Apr 24, 2023	20.75	20.75	19.75	20.70	3,163	+0.17(+0.81%)
Apr 21, 2023	21.00	21.00	20.30	20.53	1,429	-0.20(-0.98%)
Apr 20, 2023	21.00	21.15	20.70	20.74	1,492	-0.59(-2.78%)
Apr 19, 2023	21.30	21.35	21.15	21.33	426	+0.08(+0.37%)
Apr 18, 2023	21.80	21.80	21.25	21.25	402	-0.33(-1.52%)
Apr 17, 2023	21.35	21.85	21.25	21.58	237	+0.63(+2.99%)
Apr 14, 2023	21.20	21.22	20.95	20.95	698	-1.11(-5.04%)
Apr 13, 2023	22.10	22.40	21.80	22.07	4,013	+0.39(+1.79%)
Apr 12, 2023	20.95	21.68	20.95	21.68	820	+0.89(+4.26%)
Apr 11, 2023	20.95	21.10	20.79	20.79	923	-0.23(-1.08%)
Apr 10, 2023	21.10	21.15	21.02	21.02	1,751	-0.42(-1.94%)
Apr 06, 2023	20.80	21.65	20.80	21.43	492	+0.21(+1.00%)
Apr 05, 2023	20.80	21.35	20.75	21.22	2,143	-0.27(-1.28%)
Apr 04, 2023	22.40	22.40	21.49	21.49	166	-0.74(-3.31%)
Apr 03, 2023	24.40	24.40	22.23	22.23	956	-0.79(-3.42%)
Mar 31, 2023	23.50	23.55	22.98	23.02	233	-0.50(-2.12%)
Mar 30, 2023	23.80	23.80	23.35	23.52	610	-0.29(-1.24%)
Mar 29, 2023	24.10	24.10	23.50	23.81	269	-0.23(-0.96%)
Mar 28, 2023	23.65	24.10	23.65	24.04	432	+0.41(+1.73%)
Mar 27, 2023	24.25	24.25	22.85	23.63	1,813	-0.02(-0.09%)
Mar 24, 2023	24.20	24.20	23.43	23.65	786	-0.58(-2.41%)
Mar 23, 2023	24.65	25.05	24.15	24.24	449	-0.57(-2.29%)
Mar 22, 2023	25.00	25.00	24.75	24.80	755	-0.45(-1.77%)
Mar 21, 2023	25.40	25.65	24.55	25.25	2,901	-0.03(-0.12%)
Mar 20, 2023	25.50	25.50	25.05	25.28	1,810	-0.42(-1.65%)
Mar 17, 2023	25.95	25.95	25.45	25.70	416	-0.25(-0.95%)
Mar 16, 2023	25.80	27.30	25.80	25.95	766	+0.22(+0.86%)
Mar 15, 2023	26.30	26.30	25.50	25.73	948	-0.59(-2.25%)
Mar 14, 2023	26.25	26.32	26.25	26.32	347	-0.03(-0.11%)
Mar 13, 2023	26.25	26.65	26.25	26.35	702	-0.62(-2.32%)
Mar 10, 2023	26.80	27.15	26.65	26.98	255	-0.04(-0.16%)
Mar 09, 2023	27.60	27.60	26.80	27.02	852	-0.81(-2.91%)
Mar 08, 2023	27.75	27.95	27.73	27.83	519	-0.52(-1.83%)
Mar 07, 2023	28.00	28.35	27.40	28.35	291	+0.20(+0.69%)
Mar 06, 2023	28.65	28.65	28.15	28.15	255	-0.41(-1.43%)
Mar 03, 2023	27.30	28.56	27.30	28.56	1,005	+1.26(+4.61%)
Mar 02, 2023	27.80	27.80	27.30	27.30	232	+0.36(+1.32%)
Mar 01, 2023	26.35	26.95	26.35	26.95	262	+0.14(+0.54%)
Feb 28, 2023	26.75	26.95	26.75	26.80	291	+0.45(+1.70%)
Feb 27, 2023	26.90	26.90	26.35	26.35	216	-0.50(-1.87%)
Feb 24, 2023	26.50	26.95	26.50	26.85	378	-0.15(-0.55%)
Feb 23, 2023	27.00	27.00	27.00	27.00	221	-0.18(-0.67%)
Feb 22, 2023	27.70	27.70	27.10	27.18	1,830	-0.54(-1.95%)
Feb 21, 2023	29.00	29.00	27.05	27.72	1,774	-1.09(-3.77%)
Feb 17, 2023	28.60	29.10	28.60	28.81	368	+0.17(+0.59%)
Feb 16, 2023	28.80	29.05	28.64	28.64	435	+0.62(+2.22%)
Feb 15, 2023	27.85	28.02	27.85	28.02	214	+0.22(+0.79%)
Feb 14, 2023	26.80	27.86	26.80	27.80	577	+0.85(+3.14%)
Feb 13, 2023	27.85	27.85	26.95	26.95	776	-0.30(-1.08%)
Feb 10, 2023	26.70	27.50	26.70	27.25	621	+0.76(+2.86%)
Feb 09, 2023	26.95	26.95	26.30	26.49	237	-1.02(-3.71%)
Feb 08, 2023	28.35	28.35	27.36	27.51	872	-0.50(-1.79%)
Feb 07, 2023	28.00	28.30	27.61	28.01	970	-0.28(-1.01%)
Feb 06, 2023	28.35	28.65	28.30	28.30	460	-0.14(-0.50%)
Feb 03, 2023	28.30	28.60	28.07	28.44	1,231	-0.02(-0.07%)
Feb 02, 2023	28.20	28.95	28.20	28.46	1,511	+0.21(+0.75%)
Feb 01, 2023	27.55	28.35	27.30	28.25	560	+0.70(+2.54%)
Jan 31, 2023	26.45	27.55	26.11	27.55	1,364	+1.15(+4.34%)
Jan 30, 2023	26.60	26.60	26.32	26.40	1,163	-0.26(-0.97%)
Jan 27, 2023	25.90	26.92	25.35	26.66	2,044	+1.25(+4.92%)
Jan 26, 2023	26.25	26.65	25.25	25.41	4,510	-1.50(-5.57%)
Jan 25, 2023	27.60	27.60	26.60	26.91	832	-0.69(-2.50%)
Jan 24, 2023	27.75	27.80	27.50	27.60	821	-0.35(-1.25%)
Jan 23, 2023	28.45	28.50	27.75	27.95	829	-0.25(-0.89%)
Jan 20, 2023	28.45	28.45	28.15	28.20	507	-0.17(-0.60%)
Jan 19, 2023	28.83	28.90	28.25	28.37	1,610	-0.65(-2.25%)
Jan 18, 2023	29.50	30.25	29.02	29.02	2,466	-0.63(-2.12%)
Jan 17, 2023	29.50	29.65	29.06	29.65	697	+0.65(+2.25%)
Jan 13, 2023	28.80	29.00	28.80	29.00	581	-0.29(-0.98%)
Jan 12, 2023	29.55	29.55	28.55	29.29	1,767	-0.16(-0.54%)
Jan 11, 2023	29.50	29.50	29.20	29.45	572	+0.90(+3.15%)
Jan 10, 2023	28.98	29.05	28.50	28.55	580	-0.23(-0.80%)
Jan 09, 2023	30.05	30.25	28.78	28.78	1,229	-1.37(-4.54%)
Jan 06, 2023	30.25	30.25	30.15	30.15	622	-0.31(-1.02%)
Jan 05, 2023	30.15	30.70	29.30	30.46	4,905	+0.46(+1.54%)
Jan 04, 2023	29.00	30.30	28.70	30.00	3,132	+1.20(+4.18%)
Jan 03, 2023	30.40	30.40	28.68	28.79	1,634	-1.13(-3.77%)
Dec 30, 2022	28.90	29.92	28.75	29.92	2,251	-0.04(-0.15%)
Dec 29, 2022	27.55	30.15	27.55	29.96	1,614	+2.11(+7.57%)
Dec 28, 2022	29.05	29.05	27.50	27.86	1,391	-0.83(-2.88%)
Dec 27, 2022	30.55	30.55	28.10	28.68	5,877	-1.21(-4.06%)
Dec 23, 2022	27.40	30.10	27.40	29.90	2,992	+1.80(+6.41%)
Dec 22, 2022	28.60	28.65	27.55	28.10	7,185	-0.50(-1.75%)
Dec 21, 2022	27.95	29.00	26.80	28.60	3,062	+0.12(+0.44%)
Dec 20, 2022	29.65	31.50	28.48	28.48	3,444	-2.27(-7.40%)
Dec 19, 2022	36.10	36.10	30.75	30.75	3,666	-5.35(-14.82%)
Dec 16, 2022	33.20	37.39	33.20	36.10	2,777	+2.85(+8.56%)
Dec 15, 2022	34.55	36.42	33.25	33.25	1,945	-1.65(-4.72%)
Dec 14, 2022	38.05	38.35	34.90	34.90	4,143	-1.70(-4.64%)
Dec 13, 2022	40.65	40.65	36.60	36.60	3,848	-2.20(-5.67%)
Dec 12, 2022	44.05	44.05	38.15	38.80	3,151	-2.95(-7.07%)
Dec 09, 2022	40.00	42.45	40.00	41.75	1,162	+0.75(+1.83%)
Dec 08, 2022	45.70	45.70	40.41	41.00	3,488	-4.40(-9.69%)
Dec 07, 2022	48.75	48.75	44.00	45.40	4,881	-4.20(-8.47%)
Dec 06, 2022	56.10	56.10	48.65	49.60	8,770	-6.49(-11.57%)
Dec 05, 2022	55.50	58.95	55.12	56.09	5,507	+1.94(+3.58%)
Dec 02, 2022	50.30	54.40	50.05	54.15	4,064	+2.45(+4.74%)
Dec 01, 2022	49.65	51.70	47.83	51.70	2,223	+3.04(+6.26%)
Nov 30, 2022	47.80	48.70	47.20	48.66	1,067	+0.58(+1.21%)
Nov 29, 2022	47.35	48.30	47.35	48.07	1,126	-0.92(-1.88%)
Nov 28, 2022	48.75	49.40	47.70	49.00	780	-0.70(-1.42%)
Nov 25, 2022	49.05	49.95	49.05	49.70	870	+0.60(+1.22%)
Nov 23, 2022	48.05	49.45	46.95	49.10	1,314	+1.64(+3.45%)
Nov 22, 2022	47.50	47.50	46.45	47.46	372	+0.75(+1.60%)
Nov 21, 2022	48.95	48.95	45.90	46.72	1,523	-2.02(-4.14%)
Nov 18, 2022	49.00	49.00	48.25	48.73	791	-2.01(-3.96%)
Nov 17, 2022	51.30	51.30	49.70	50.74	1,295	-0.04(-0.07%)
Nov 16, 2022	52.50	52.50	48.95	50.78	1,347	+0.27(+0.54%)
Nov 15, 2022	48.50	50.85	48.46	50.51	1,102	+2.36(+4.90%)
Nov 14, 2022	48.05	50.85	47.05	48.15	3,495	+0.47(+0.99%)
Nov 11, 2022	46.45	47.78	46.40	47.68	1,468	+0.71(+1.50%)
Nov 10, 2022	47.20	47.50	45.60	46.97	1,261	+1.72(+3.81%)
Nov 09, 2022	43.60	46.50	43.60	45.25	1,148	+1.19(+2.69%)
Nov 08, 2022	43.00	45.65	42.65	44.06	1,718	+1.14(+2.65%)
Nov 07, 2022	44.85	44.85	42.55	42.92	4,355	-1.13(-2.56%)
Nov 04, 2022	43.55	44.10	43.54	44.05	887	+1.15(+2.67%)
Nov 03, 2022	41.50	43.45	41.06	42.90	1,011	+1.44(+3.47%)
Nov 02, 2022	42.55	43.10	41.25	41.47	3,814	-1.68(-3.89%)
Nov 01, 2022	44.90	45.05	43.10	43.15	2,535	-0.62(-1.41%)
Oct 31, 2022	41.75	45.45	40.90	43.76	2,640	+1.80(+4.28%)
Oct 28, 2022	41.95	42.40	41.55	41.97	1,027	-0.13(-0.32%)
Oct 27, 2022	43.98	43.98	42.10	42.10	1,446	-1.55(-3.55%)
Oct 26, 2022	44.55	44.65	43.10	43.65	978	-0.35(-0.80%)
Oct 25, 2022	44.05	45.95	43.91	44.00	7,794	+1.23(+2.87%)
Oct 24, 2022	44.60	44.75	42.73	42.77	1,205	-2.02(-4.52%)
Oct 21, 2022	44.05	45.05	44.05	44.80	1,342	+0.75(+1.71%)
Oct 20, 2022	42.30	44.52	42.30	44.04	853	+1.79(+4.23%)
Oct 19, 2022	41.30	43.80	41.30	42.26	1,874	+0.66(+1.58%)
Oct 18, 2022	41.50	42.00	40.10	41.60	2,782	+1.33(+3.30%)
Oct 17, 2022	40.30	40.45	39.40	40.27	1,960	+1.67(+4.33%)
Oct 14, 2022	41.05	41.05	38.55	38.60	3,519	-1.63(-4.05%)
Oct 13, 2022	39.40	40.60	39.40	40.23	5,705	+0.32(+0.81%)
Oct 12, 2022	41.90	41.88	39.91	39.91	2,892	-1.52(-3.67%)
Oct 11, 2022	43.70	44.25	40.75	41.42	4,633	-2.94(-6.64%)
Oct 10, 2022	51.60	51.60	43.95	44.37	5,086	-3.08(-6.49%)
Oct 07, 2022	59.55	61.99	45.95	47.45	26,815	-6.75(-12.45%)
Oct 06, 2022	40.10	56.10	40.10	54.20	8,737	+15.15(+38.80%)
Oct 05, 2022	39.05	39.05	39.05	39.05	48	-1.07(-2.67%)
Oct 04, 2022	40.85	40.85	40.12	40.12	89	+0.65(+1.64%)
Oct 03, 2022	38.90	39.47	38.90	39.47	120	+1.57(+4.15%)
Sep 30, 2022	37.70	37.90	37.65	37.90	142	-0.30(-0.80%)
Sep 29, 2022	38.20	38.20	38.20	38.20	178	-2.05(-5.08%)
Sep 28, 2022	39.05	40.25	39.05	40.25	57	+1.79(+4.65%)
Sep 27, 2022	39.25	39.26	38.17	38.46	141	-0.18(-0.46%)
Sep 26, 2022	39.20	40.48	38.64	38.64	888	-1.45(-3.61%)
Sep 23, 2022	41.45	41.45	39.85	40.08	449	-2.18(-5.15%)
Sep 22, 2022	44.15	44.15	41.95	42.26	63	-1.64(-3.73%)
Sep 21, 2022	43.90	43.90	43.90	43.90	50	-0.55(-1.24%)
Sep 20, 2022	45.35	45.35	44.45	44.45	144	-0.92(-2.03%)
Sep 19, 2022	46.00	46.00	45.37	45.37	68	-0.19(-0.41%)
Sep 16, 2022	46.55	46.55	45.40	45.56	220	-1.19(-2.54%)
Sep 15, 2022	47.05	47.05	46.55	46.75	198	-0.34(-0.73%)
Sep 14, 2022	46.95	47.09	46.95	47.09	100	+0.28(+0.59%)
Sep 13, 2022	48.20	48.20	46.75	46.81	762	-2.75(-5.54%)
Sep 12, 2022	51.15	51.15	49.40	49.56	274	-1.09(-2.16%)
Sep 09, 2022	50.25	51.00	50.25	50.65	432	+1.42(+2.88%)
Sep 08, 2022	48.70	49.23	48.70	49.23	1,083	-0.07(-0.14%)
Sep 07, 2022	49.27	49.30	49.25	49.30	136	-0.20(-0.40%)
Sep 06, 2022	51.95	51.95	49.50	49.50	177	-1.57(-3.07%)
Sep 02, 2022	52.10	52.10	50.96	51.07	184	+0.27(+0.53%)
Sep 01, 2022	50.62	51.08	50.45	50.80	223	-1.76(-3.36%)
Aug 31, 2022	51.80	52.56	51.80	52.56	251	+0.35(+0.67%)
Aug 30, 2022	50.60	53.95	50.60	52.22	306	-2.36(-4.32%)
Aug 29, 2022	53.10	54.60	52.85	54.58	570	+1.55(+2.93%)
Aug 26, 2022	54.10	54.10	52.50	53.02	572	-1.20(-2.21%)
Aug 25, 2022	52.20	54.22	52.00	54.22	461	+3.09(+6.05%)
Aug 24, 2022	50.45	51.13	50.45	51.13	184	+3.08(+6.41%)
Aug 23, 2022	48.15	48.70	48.05	48.05	442	+0.05(+0.11%)
Aug 22, 2022	47.00	49.17	46.55	48.00	295	-1.83(-3.66%)
Aug 19, 2022	50.00	50.00	49.82	49.82	93	-1.33(-2.60%)
Aug 18, 2022	49.40	51.15	49.40	51.15	182	+0.32(+0.64%)
Aug 17, 2022	51.15	52.35	50.83	50.83	155	-1.23(-2.37%)
Aug 16, 2022	51.05	52.06	51.05	52.06	471	-0.25(-0.48%)
Aug 15, 2022	51.25	52.55	51.00	52.31	1,139	+1.31(+2.57%)
Aug 12, 2022	50.00	51.00	50.00	51.00	175	+0.56(+1.10%)
Aug 11, 2022	50.85	51.45	50.45	50.45	210	-0.08(-0.15%)
Aug 10, 2022	49.66	50.65	49.66	50.52	326	+0.74(+1.49%)
Aug 09, 2022	49.51	49.78	49.51	49.78	556	-1.68(-3.26%)
Aug 08, 2022	51.85	52.50	51.35	51.46	675	+1.59(+3.18%)
Aug 05, 2022	47.90	49.88	47.90	49.88	593	+0.98(+1.99%)
Aug 04, 2022	50.10	50.10	48.90	48.90	1,015	-1.53(-3.03%)
Aug 03, 2022	50.20	50.43	50.20	50.43	249	+0.00(+0.00%)
Aug 02, 2022	49.20	50.43	49.20	50.43	513	+1.53(+3.13%)
Aug 01, 2022	49.12	49.70	48.90	48.90	259	-0.38(-0.77%)
Jul 29, 2022	49.25	49.55	49.05	49.28	505	-0.61(-1.22%)
Jul 28, 2022	48.75	49.89	48.60	49.89	161	+0.54(+1.09%)
Jul 27, 2022	49.10	51.40	48.50	49.35	285	-0.76(-1.52%)
Jul 26, 2022	51.00	51.13	50.11	50.11	641	-2.26(-4.32%)
Jul 25, 2022	51.85	52.37	51.40	52.37	161	+0.48(+0.93%)
Jul 22, 2022	53.65	53.65	51.23	51.89	158	-1.21(-2.29%)
Jul 21, 2022	53.02	53.11	51.25	53.11	1,128	+0.60(+1.14%)
Jul 20, 2022	51.00	54.45	51.00	52.51	1,897	+2.41(+4.80%)
Jul 19, 2022	49.60	50.10	48.44	50.10	815	+1.76(+3.63%)
Jul 18, 2022	48.75	49.05	48.34	48.34	524	+0.64(+1.34%)
Jul 15, 2022	51.00	51.00	47.71	47.71	509	-1.20(-2.45%)
Jul 14, 2022	45.18	49.10	44.95	48.91	396	+2.53(+5.46%)
Jul 13, 2022	46.80	46.83	46.38	46.38	124	+0.04(+0.08%)
Jul 12, 2022	46.30	46.34	46.30	46.34	99	+0.38(+0.82%)
Jul 11, 2022	47.45	47.45	45.96	45.96	737	-2.18(-4.53%)
Jul 08, 2022	49.15	49.15	48.14	48.14	774	-0.46(-0.95%)
Jul 07, 2022	50.70	50.70	48.45	48.60	189	+0.74(+1.55%)
Jul 06, 2022	46.87	47.86	46.87	47.86	178	+0.70(+1.47%)
Jul 05, 2022	44.40	47.16	44.40	47.16	950	+1.91(+4.23%)
Jul 01, 2022	45.20	45.40	45.20	45.25	1,163	+0.49(+1.10%)
Jun 30, 2022	45.90	45.90	44.70	44.76	666	-2.23(-4.75%)
Jun 29, 2022	48.85	48.85	46.99	46.99	229	-1.93(-3.95%)
Jun 28, 2022	48.92	48.92	48.92	48.92	61	-1.49(-2.95%)
Jun 27, 2022	50.40	50.41	50.35	50.41	82	-0.26(-0.52%)
Jun 24, 2022	50.50	50.67	50.50	50.67	74	+1.14(+2.31%)
Jun 23, 2022	48.65	49.53	47.65	49.53	667	+1.11(+2.29%)
Jun 22, 2022	48.85	49.00	47.80	48.42	274	-0.77(-1.56%)
Jun 21, 2022	47.50	50.35	47.50	49.19	170	-0.01(-0.01%)
Jun 17, 2022	49.20	49.20	49.20	49.20	30	-0.02(-0.05%)
Jun 16, 2022	49.60	49.60	48.95	49.22	99	-1.41(-2.78%)
Jun 15, 2022	49.85	50.63	49.85	50.63	86	+0.96(+1.93%)
Jun 14, 2022	50.10	50.10	49.60	49.67	290	-1.11(-2.19%)
Jun 13, 2022				50.78	0	-4.35(-7.89%)
Jun 10, 2022	55.00	55.13	53.50	55.13	1,180	+0.10(+0.18%)
Jun 09, 2022	56.40	56.40	55.03	55.03	112	-2.47(-4.29%)
Jun 08, 2022	58.65	58.65	57.50	57.50	147	-1.46(-2.48%)
Jun 07, 2022	58.55	58.96	58.45	58.96	291	+0.39(+0.67%)
Jun 06, 2022	59.05	59.05	57.75	58.57	1,513	-0.28(-0.48%)
Jun 03, 2022	59.10	59.10	58.76	58.85	93	-1.18(-1.96%)
Jun 02, 2022	58.35	60.03	58.35	60.03	132	+1.17(+1.98%)

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: WEED )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

(NY: WEED )

Historical Prices

Sections

Services

Malvern Daily Record