Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2022					0	+0.00(+0.00%)
Aug 19, 2022	16.28	16.28	16.28	16.28	100	-0.11(-0.69%)
Aug 18, 2022	16.39	16.39	16.39	16.39	1	-0.05(-0.33%)
Aug 17, 2022	16.44	16.44	16.44	16.44	0	-0.11(-0.65%)
Aug 16, 2022	16.55	16.55	16.55	16.55	0	-0.04(-0.22%)
Aug 15, 2022	16.59	16.59	16.59	16.59	50	-0.18(-1.08%)
Aug 12, 2022	16.77	16.77	16.77	16.77	100	+0.13(+0.77%)
Aug 11, 2022	16.64	16.64	16.64	16.64	2	-0.05(-0.32%)
Aug 10, 2022	16.69	16.69	16.69	16.69	0	-0.03(-0.20%)
Aug 09, 2022	16.73	16.73	16.73	16.73	14	+0.06(+0.34%)
Aug 08, 2022	16.67	16.67	16.67	16.67	2	+0.20(+1.21%)
Aug 05, 2022	16.47	16.47	16.47	16.47	102	-0.26(-1.54%)
Aug 04, 2022	16.73	16.73	16.73	16.73	0	+0.25(+1.52%)
Aug 03, 2022	16.48	16.48	16.48	16.48	0	+0.05(+0.28%)
Aug 02, 2022	16.43	16.43	16.43	16.43	12	-0.04(-0.24%)
Aug 01, 2022	16.47	16.47	16.47	16.47	155	+0.02(+0.14%)
Jul 29, 2022	16.45	16.45	16.45	16.45	0	+0.06(+0.34%)
Jul 28, 2022	16.39	16.39	16.39	16.39	3	+0.19(+1.17%)
Jul 27, 2022	16.20	16.20	16.20	16.20	3	+0.15(+0.92%)
Jul 26, 2022	16.05	16.05	16.05	16.05	25	-0.01(-0.05%)
Jul 25, 2022	16.06	16.06	16.06	16.06	0	-0.09(-0.58%)
Jul 22, 2022	16.16	16.16	16.16	16.16	0	+0.09(+0.56%)
Jul 21, 2022	16.07	16.07	16.07	16.07	10	+0.20(+1.27%)
Jul 20, 2022	15.86	15.86	15.86	15.86	0	-0.15(-0.91%)
Jul 19, 2022	16.01	16.01	16.01	16.01	1	+0.04(+0.28%)
Jul 18, 2022	15.97	15.97	15.97	15.97	0	+0.02(+0.12%)
Jul 15, 2022	15.95	15.95	15.95	15.95	100	-0.05(-0.31%)
Jul 14, 2022	16.02	16.02	15.99	15.99	435	-0.21(-1.31%)
Jul 13, 2022	16.21	16.21	16.21	16.21	0	+0.08(+0.49%)
Jul 12, 2022	16.13	16.13	16.13	16.13	0	-0.05(-0.33%)
Jul 11, 2022	16.18	16.18	16.18	16.18	0	-0.09(-0.55%)
Jul 08, 2022	16.24	16.27	16.24	16.27	102	-0.01(-0.06%)
Jul 07, 2022	16.28	16.28	16.28	16.28	2	+0.00(+0.02%)
Jul 06, 2022	16.28	16.28	16.28	16.28	1	-0.24(-1.47%)
Jul 05, 2022	16.52	16.52	16.52	16.52	0	-0.35(-2.08%)
Jul 01, 2022	16.87	16.87	16.87	16.87	100	-0.02(-0.12%)
Jun 30, 2022	16.89	16.89	16.89	16.89	0	-0.11(-0.63%)
Jun 29, 2022	17.00	17.00	17.00	17.00	0	-0.01(-0.06%)
Jun 28, 2022	17.01	17.01	17.01	17.01	0	-0.02(-0.14%)
Jun 27, 2022	17.03	17.03	17.03	17.03	1	-0.02(-0.13%)
Jun 24, 2022	17.05	17.05	17.05	17.05	100	-0.02(-0.14%)
Jun 23, 2022	17.08	17.08	17.08	17.08	0	-0.08(-0.49%)
Jun 22, 2022	17.16	17.16	17.16	17.16	50	+0.05(+0.29%)
Jun 21, 2022	17.11	17.11	17.11	17.11	10	-0.07(-0.40%)
Jun 17, 2022	17.18	17.18	17.18	17.18	0	-0.14(-0.81%)
Jun 16, 2022	17.32	17.32	17.32	17.32	4	+0.18(+1.08%)
Jun 15, 2022	17.13	17.13	17.13	17.13	12	+0.21(+1.26%)
Jun 14, 2022	16.92	16.92	16.92	16.92	2	-0.16(-0.91%)
Jun 13, 2022	17.02	17.08	17.02	17.08	100	-0.32(-1.86%)
Jun 10, 2022	17.40	17.40	17.40	17.40	101	+0.12(+0.69%)
Jun 09, 2022	17.28	17.28	17.28	17.28	0	-0.05(-0.29%)
Jun 08, 2022	17.33	17.33	17.33	17.33	22	-0.02(-0.11%)
Jun 07, 2022	17.35	17.35	17.35	17.35	26	+0.12(+0.69%)
Jun 06, 2022	17.23	17.23	17.23	17.23	0	+0.02(+0.12%)
Jun 03, 2022	17.21	17.21	17.21	17.21	102	-0.28(-1.60%)
Jun 02, 2022	17.49	17.49	17.49	17.49	19	+0.19(+1.12%)
Jun 01, 2022	17.30	17.30	17.30	17.30	5	+0.16(+0.95%)
May 31, 2022	17.11	17.13	17.11	17.13	334	-0.20(-1.18%)
May 27, 2022	17.34	17.34	17.34	17.34	100	-0.00(-0.01%)
May 26, 2022	17.34	17.34	17.34	17.34	2	-0.03(-0.16%)
May 25, 2022	17.31	17.37	17.31	17.37	108	-0.10(-0.59%)
May 24, 2022	17.47	17.47	17.47	17.47	131	+0.11(+0.64%)
May 23, 2022	17.36	17.36	17.36	17.36	1	+0.11(+0.66%)
May 20, 2022	17.25	17.25	17.25	17.25	0	+0.02(+0.11%)
May 19, 2022	17.23	17.23	17.23	17.23	0	+0.23(+1.35%)
May 18, 2022	17.00	17.00	17.00	17.00	61	+0.01(+0.05%)
May 17, 2022	16.99	16.99	16.99	16.99	1	-0.10(-0.59%)
May 16, 2022	17.09	17.09	17.09	17.09	0	+0.16(+0.97%)
May 13, 2022	16.93	16.93	16.93	16.93	0	-0.14(-0.85%)
May 12, 2022	17.22	17.22	17.02	17.07	500	-0.28(-1.61%)
May 11, 2022	17.35	17.35	17.35	17.35	2	+0.13(+0.78%)
May 10, 2022	17.21	17.21	17.21	17.21	50	-0.16(-0.89%)
May 09, 2022	17.37	17.37	17.37	17.37	0	-0.23(-1.32%)
May 06, 2022	17.60	17.60	17.60	17.60	100	+0.01(+0.07%)
May 05, 2022	17.47	17.59	17.47	17.59	576	+0.02(+0.12%)
May 04, 2022	17.58	17.61	17.57	17.57	353	+0.26(+1.50%)
May 03, 2022	17.73	17.76	17.31	17.31	2,762	-0.17(-0.95%)
May 02, 2022	17.53	17.53	17.48	17.48	287	-0.27(-1.54%)
Apr 29, 2022	17.75	17.75	17.75	17.75	100	-0.01(-0.06%)
Apr 28, 2022	17.75	17.76	17.75	17.76	300	+0.08(+0.48%)
Apr 27, 2022	17.72	17.72	17.66	17.68	501	-0.16(-0.90%)
Apr 26, 2022	17.75	17.84	17.75	17.84	201	+0.04(+0.20%)
Apr 25, 2022	17.75	17.80	17.75	17.80	205	-0.30(-1.66%)
Apr 22, 2022	18.10	18.10	18.10	18.10	100	-0.18(-0.98%)
Apr 21, 2022	18.28	18.28	18.28	18.28	0	-0.05(-0.29%)
Apr 20, 2022	18.33	18.33	18.33	18.33	0	+0.09(+0.48%)
Apr 19, 2022	18.24	18.24	18.24	18.24	0	-0.29(-1.54%)
Apr 18, 2022	18.53	18.53	18.53	18.53	10	+0.06(+0.32%)
Apr 14, 2022	18.47	18.47	18.47	18.47	100	-0.03(-0.15%)
Apr 13, 2022	18.50	18.50	18.50	18.50	10	-0.01(-0.06%)
Apr 12, 2022	18.51	18.51	18.51	18.51	108	+0.20(+1.09%)
Apr 11, 2022	18.31	18.31	18.31	18.31	3	+0.10(+0.54%)
Apr 08, 2022	18.21	18.21	18.21	18.21	0	+0.09(+0.52%)
Apr 07, 2022	18.12	18.12	18.12	18.12	14	+0.05(+0.27%)
Apr 06, 2022	18.07	18.07	18.07	18.07	0	+0.07(+0.40%)
Apr 05, 2022	18.19	18.19	18.00	18.00	301	-0.13(-0.70%)
Apr 04, 2022	18.12	18.12	18.12	18.12	7	+0.08(+0.47%)
Apr 01, 2022	18.04	18.04	18.04	18.04	0	-0.14(-0.75%)
Mar 31, 2022	18.17	18.17	18.17	18.17	4	+0.01(+0.05%)
Mar 30, 2022	18.17	18.17	18.17	18.17	3	+0.11(+0.62%)
Mar 29, 2022	18.01	18.05	18.01	18.05	105	+0.05(+0.27%)
Mar 28, 2022	18.02	18.02	18.01	18.01	148	-0.29(-1.56%)
Mar 25, 2022	18.29	18.29	18.29	18.29	100	-0.08(-0.41%)
Mar 24, 2022	18.37	18.37	18.37	18.37	6	+0.11(+0.60%)
Mar 23, 2022	18.26	18.26	18.26	18.26	0	+0.18(+1.02%)
Mar 22, 2022	18.07	18.07	18.07	18.07	0	-0.11(-0.61%)
Mar 21, 2022	18.18	18.18	18.18	18.18	0	+0.14(+0.75%)
Mar 18, 2022	18.05	18.05	18.05	18.05	100	-0.14(-0.79%)
Mar 17, 2022	18.19	18.19	18.19	18.19	322	+0.07(+0.37%)
Mar 16, 2022	18.05	18.12	18.05	18.12	101	+0.10(+0.54%)
Mar 15, 2022	17.97	18.04	17.97	18.03	384	-0.26(-1.43%)
Mar 14, 2022	18.36	18.36	18.23	18.29	650	-0.26(-1.42%)
Mar 11, 2022	18.55	18.55	18.55	18.55	100	-0.10(-0.55%)
Mar 10, 2022	18.65	18.65	18.65	18.65	9	+0.03(+0.17%)
Mar 09, 2022	19.10	19.10	18.59	18.62	918	-0.48(-2.49%)
Mar 08, 2022	19.09	19.10	18.90	19.10	465	+0.44(+2.34%)
Mar 07, 2022	18.53	18.66	18.53	18.66	116	+0.22(+1.20%)
Mar 04, 2022	18.44	18.44	18.44	18.44	100	+0.22(+1.22%)
Mar 03, 2022	18.22	18.22	18.22	18.22	17	+0.09(+0.50%)
Mar 02, 2022	18.25	18.25	18.07	18.13	311	-0.18(-0.99%)
Mar 01, 2022	18.31	18.31	18.31	18.31	4	+0.30(+1.69%)
Feb 28, 2022	18.00	18.00	18.00	18.00	85	+0.18(+0.99%)
Feb 25, 2022	17.83	17.83	17.83	17.83	100	-0.05(-0.29%)
Feb 24, 2022	18.18	18.28	17.76	17.88	615	-0.15(-0.85%)
Feb 23, 2022	18.02	18.03	18.02	18.03	201	+0.05(+0.30%)
Feb 22, 2022	18.02	18.02	17.98	17.98	212	+0.04(+0.24%)
Feb 18, 2022				17.93	0	-0.04(-0.21%)
Feb 17, 2022	17.92	17.97	17.92	17.97	121	+0.23(+1.31%)
Feb 16, 2022	17.74	17.74	17.74	17.74	0	+0.17(+0.97%)
Feb 15, 2022	17.58	17.61	17.57	17.57	400	-0.18(-1.03%)
Feb 14, 2022	17.61	17.75	17.60	17.75	813	+0.09(+0.48%)
Feb 11, 2022	17.41	17.70	17.41	17.66	800	+0.28(+1.64%)
Feb 10, 2022	17.38	17.38	17.38	17.38	0	-0.06(-0.34%)
Feb 09, 2022	17.44	17.44	17.44	17.44	0	+0.04(+0.24%)
Feb 08, 2022	17.40	17.40	17.40	17.40	0	+0.05(+0.28%)
Feb 07, 2022	17.35	17.35	17.35	17.35	1	+0.11(+0.65%)
Feb 04, 2022	17.24	17.24	17.24	17.24	100	+0.01(+0.04%)
Feb 03, 2022	17.23	17.23	17.23	17.23	0	-0.01(-0.05%)
Feb 02, 2022	17.24	17.24	17.24	17.24	53	+0.03(+0.20%)
Feb 01, 2022	17.21	17.21	17.21	17.21	0	+0.02(+0.12%)
Jan 31, 2022	17.18	17.18	17.18	17.18	1	+0.07(+0.39%)
Jan 28, 2022	17.05	17.12	17.05	17.12	202	-0.06(-0.37%)
Jan 27, 2022	17.18	17.18	17.18	17.18	0	-0.22(-1.25%)
Jan 26, 2022	17.50	17.50	17.40	17.40	200	-0.31(-1.74%)
Jan 25, 2022	17.70	17.70	17.70	17.70	0	+0.06(+0.32%)
Jan 24, 2022	17.57	17.65	17.57	17.65	300	+0.09(+0.52%)
Jan 21, 2022	17.56	17.61	17.56	17.56	408	-0.07(-0.41%)
Jan 20, 2022	17.64	17.64	17.63	17.63	200	-0.07(-0.42%)
Jan 19, 2022	17.66	17.70	17.66	17.70	100	+0.29(+1.66%)
Jan 18, 2022	17.41	17.41	17.41	17.41	0	-0.05(-0.26%)
Jan 14, 2022				17.46	0	-0.05(-0.27%)
Jan 13, 2022	17.49	17.51	17.49	17.51	202	-0.08(-0.43%)
Jan 12, 2022	17.50	17.58	17.50	17.58	319	+0.05(+0.31%)
Jan 11, 2022	17.39	17.53	17.39	17.53	272	+0.20(+1.17%)
Jan 10, 2022	17.32	17.32	17.32	17.32	1	+0.05(+0.29%)
Jan 07, 2022	17.24	17.28	17.24	17.27	415	+0.05(+0.32%)
Jan 06, 2022	17.24	17.24	17.19	17.22	695	-0.27(-1.56%)
Jan 05, 2022	17.70	17.70	17.48	17.49	2,382	-0.16(-0.88%)
Jan 04, 2022	17.56	17.67	17.56	17.65	57,202	+0.14(+0.80%)

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: WGLD )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

(NY: WGLD )

Historical Prices

Sections

Services

The Ridgway Record