Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024				13.60	0	+3.30(+32.04%)
Mar 27, 2024	9.570	10.30	8.990	10.30	1,877,451	+1.00(+10.75%)
Mar 26, 2024	9.500	9.890	9.200	9.300	1,340,374	-0.19(-2.00%)
Mar 25, 2024	10.34	10.34	9.400	9.490	9,967	-0.52(-5.15%)
Mar 22, 2024	10.27	10.34	10.00	10.01	15,558	-0.27(-2.60%)
Mar 21, 2024	10.47	10.47	10.27	10.27	2,195	+0.12(+1.20%)
Mar 20, 2024	10.47	10.47	10.15	10.15	1,277	-0.12(-1.17%)
Mar 19, 2024	9.710	10.27	9.675	10.27	1,487	-0.01(-0.10%)
Mar 18, 2024	10.15	10.30	9.450	10.28	20,344	+0.12(+1.13%)
Mar 15, 2024	9.490	10.23	9.490	10.16	881	+0.41(+4.26%)
Mar 14, 2024	10.49	10.49	9.750	9.750	6,563	-0.71(-6.81%)
Mar 13, 2024	10.11	10.49	10.10	10.46	3,113	+0.05(+0.50%)
Mar 12, 2024	10.40	10.76	10.40	10.41	1,276	-0.36(-3.35%)
Mar 11, 2024	10.89	10.89	10.00	10.77	6,169	+0.37(+3.58%)
Mar 08, 2024	10.34	10.44	9.990	10.40	4,440	+0.49(+4.92%)
Mar 07, 2024	11.00	11.00	9.910	9.910	2,819	+0.02(+0.20%)
Mar 06, 2024	10.68	11.03	9.420	9.890	27,308	-0.86(-8.00%)
Mar 05, 2024	11.02	11.10	10.50	10.75	4,993	-0.32(-2.89%)
Mar 04, 2024	9.340	11.11	9.340	11.07	37,784	+1.88(+20.46%)
Mar 01, 2024	9.140	9.190	8.850	9.190	7,547	+0.25(+2.82%)
Feb 29, 2024	9.280	9.280	8.930	8.938	4,674	-0.36(-3.89%)
Feb 28, 2024	9.100	9.455	9.100	9.300	2,834	+0.20(+2.20%)
Feb 27, 2024	9.110	9.110	8.800	9.100	2,574	+0.13(+1.45%)
Feb 26, 2024	9.200	9.200	8.800	8.970	13,607	-0.03(-0.33%)
Feb 23, 2024	8.600	11.00	8.352	9.000	15,873	+0.99(+12.36%)
Feb 22, 2024	9.705	9.705	7.600	8.010	67,802	-1.28(-13.78%)
Feb 21, 2024	9.110	9.400	8.595	9.290	31,081	-0.20(-2.11%)
Feb 20, 2024	10.00	10.00	9.490	9.490	7,190	-0.05(-0.52%)
Feb 16, 2024	10.30	10.41	9.400	9.540	13,298	-0.46(-4.60%)
Feb 15, 2024	9.970	10.24	9.530	10.00	61,154	+0.92(+10.13%)
Feb 14, 2024	11.53	11.53	9.020	9.080	55,333	-2.42(-21.04%)
Feb 13, 2024	11.34	11.55	11.11	11.50	8,310	-0.17(-1.46%)
Feb 12, 2024	11.45	11.70	11.38	11.67	15,643	+0.20(+1.74%)
Feb 09, 2024	10.70	11.47	10.30	11.47	23,572	+0.78(+7.30%)
Feb 08, 2024	10.65	10.90	9.554	10.69	135,620	-0.28(-2.55%)
Feb 07, 2024	10.95	10.97	10.94	10.97	651,768	+0.00(+0.00%)
Feb 06, 2024	10.96	10.97	10.95	10.97	198,322	+0.01(+0.09%)
Feb 05, 2024	10.95	10.96	10.95	10.96	94,832	+0.01(+0.09%)
Feb 02, 2024	10.96	10.97	10.95	10.95	270,363	-0.02(-0.14%)
Feb 01, 2024	10.94	10.98	10.94	10.96	53,308	-0.01(-0.05%)
Jan 31, 2024	10.96	10.98	10.95	10.97	52,476	+0.02(+0.18%)
Jan 30, 2024	10.95	10.98	10.95	10.95	4,706	-0.02(-0.18%)
Jan 29, 2024	11.00	11.00	10.96	10.97	44,493	+0.01(+0.14%)
Jan 26, 2024	10.95	10.96	10.95	10.96	64,870	+0.01(+0.05%)
Jan 25, 2024	10.96	10.96	10.94	10.95	40,883	-0.01(-0.09%)
Jan 24, 2024	10.96	10.97	10.96	10.96	2,790	+0.01(+0.09%)
Jan 23, 2024	10.95	10.95	10.95	10.95	1,509	+0.00(+0.00%)
Jan 22, 2024	10.96	10.96	10.95	10.95	943	+0.00(+0.00%)
Jan 19, 2024	10.95	10.95	10.94	10.95	3,021	+0.00(+0.05%)
Jan 18, 2024	10.93	10.95	10.93	10.95	4,440	+0.01(+0.05%)
Jan 17, 2024	10.95	10.96	10.94	10.94	1,230	+0.00(+0.05%)
Jan 16, 2024	10.93	10.94	10.92	10.94	218,615	+0.02(+0.14%)
Jan 12, 2024	10.92	10.93	10.91	10.92	65,441	+0.01(+0.09%)
Jan 11, 2024	10.91	10.91	10.91	10.91	1,180	-0.01(-0.09%)
Jan 10, 2024	10.95	10.95	10.91	10.92	2,188	+0.01(+0.09%)
Jan 09, 2024	10.91	10.92	10.91	10.91	4,455	+0.00(+0.00%)
Jan 08, 2024	10.91	10.91	10.90	10.91	91,873	+0.00(+0.00%)
Jan 05, 2024	10.90	10.91	10.90	10.91	15,326	+0.01(+0.09%)
Jan 04, 2024	10.88	10.90	10.88	10.90	118,937	+0.01(+0.09%)
Jan 03, 2024	10.90	10.90	10.88	10.89	14,651	+0.02(+0.18%)
Jan 02, 2024	10.89	10.89	10.87	10.87	106,445	+0.00(+0.00%)
Dec 29, 2023	10.88	10.88	10.87	10.87	12,840	-0.01(-0.09%)
Dec 28, 2023	10.88	10.88	10.88	10.88	602	+0.00(+0.00%)
Dec 27, 2023	10.88	10.88	10.88	10.88	481	+0.03(+0.23%)
Dec 26, 2023	10.86	10.86	10.85	10.86	139,132	+0.01(+0.05%)
Dec 22, 2023	10.87	10.88	10.85	10.85	1,192	+0.00(+0.05%)
Dec 21, 2023	10.84	10.85	10.84	10.85	7,468	+0.01(+0.05%)
Dec 20, 2023	10.85	10.85	10.84	10.84	2,413	+0.00(+0.00%)
Dec 19, 2023	10.85	10.85	10.84	10.84	1,950	+0.00(+0.00%)
Dec 18, 2023	10.83	10.84	10.83	10.84	1,514	+0.00(+0.00%)
Dec 15, 2023	10.84	10.86	10.84	10.84	69,318	-0.01(-0.09%)
Dec 14, 2023	10.84	10.85	10.84	10.85	1,392	+0.01(+0.09%)
Dec 13, 2023	10.85	10.86	10.84	10.84	325,110	-0.01(-0.09%)
Dec 12, 2023	10.86	10.86	10.85	10.85	83,015	-0.01(-0.09%)
Dec 11, 2023	10.87	10.87	10.86	10.86	11,649	-0.01(-0.09%)
Dec 08, 2023	10.85	10.87	10.85	10.87	5,145	+0.01(+0.09%)
Dec 07, 2023	10.85	10.87	10.85	10.86	322,820	+0.01(+0.09%)
Dec 06, 2023	10.88	10.88	10.84	10.85	7,288	-0.01(-0.09%)
Dec 05, 2023	10.85	10.86	10.85	10.86	1,038	+0.03(+0.28%)
Dec 04, 2023	10.87	10.87	10.83	10.83	2,955	+0.01(+0.09%)
Dec 01, 2023	10.82	10.86	10.82	10.82	8,627	-0.03(-0.28%)
Nov 30, 2023	10.83	10.85	10.82	10.85	41,447	+0.01(+0.14%)
Nov 29, 2023	10.85	10.85	10.82	10.84	565	+0.03(+0.23%)
Nov 28, 2023	10.81	10.81	10.81	10.81	180	-0.00(-0.05%)
Nov 27, 2023	10.85	10.85	10.80	10.81	6,681	+0.00(+0.05%)
Nov 24, 2023	10.81	10.84	10.81	10.81	2,515	+0.00(+0.00%)
Nov 22, 2023	10.80	10.81	10.80	10.81	25,647	+0.00(+0.00%)
Nov 21, 2023	10.81	10.83	10.81	10.81	128,838	+0.00(+0.00%)
Nov 20, 2023	10.81	10.82	10.80	10.81	21,230	+0.00(+0.00%)
Nov 17, 2023	10.84	10.84	10.79	10.81	65,087	+0.02(+0.19%)
Nov 16, 2023	10.80	10.80	10.79	10.79	125,792	-0.01(-0.09%)
Nov 15, 2023	10.80	10.80	10.79	10.80	18,291	+0.01(+0.05%)
Nov 14, 2023	10.80	10.80	10.79	10.79	899	-0.01(-0.14%)
Nov 13, 2023	10.79	10.81	10.79	10.81	15,832	+0.02(+0.18%)
Nov 10, 2023	10.79	10.79	10.79	10.79	28,245	+0.00(+0.00%)
Nov 09, 2023	10.80	10.80	10.79	10.79	104,917	-0.01(-0.09%)
Nov 08, 2023	10.79	10.80	10.78	10.80	75,110	+0.01(+0.09%)
Nov 07, 2023	10.78	10.79	10.78	10.79	21,456	+0.02(+0.19%)
Nov 06, 2023	10.79	10.79	10.77	10.77	702	-0.02(-0.19%)
Nov 03, 2023	10.77	10.79	10.77	10.79	15,096	+0.01(+0.14%)
Nov 02, 2023	10.77	10.79	10.77	10.78	46,586	+0.01(+0.05%)
Nov 01, 2023	10.77	10.78	10.77	10.77	37,681	-0.01(-0.09%)
Oct 31, 2023	10.77	10.79	10.77	10.78	806	+0.01(+0.09%)
Oct 30, 2023	10.77	10.78	10.77	10.77	104,642	-0.02(-0.14%)
Oct 27, 2023	10.78	10.79	10.78	10.79	5,752	+0.01(+0.05%)
Oct 26, 2023	10.77	10.78	10.77	10.78	123,871	-0.01(-0.09%)
Oct 25, 2023	10.76	10.79	10.76	10.79	642,367	+0.02(+0.23%)
Oct 24, 2023	10.74	10.77	10.74	10.77	23,925	-0.00(-0.05%)
Oct 23, 2023	10.78	10.78	10.74	10.77	27,312	-0.01(-0.09%)
Oct 20, 2023	10.75	10.78	10.75	10.78	4,403	+0.02(+0.19%)
Oct 19, 2023	10.75	10.76	10.75	10.76	5,512	+0.01(+0.09%)
Oct 18, 2023	10.75	10.76	10.75	10.75	1,226	+0.00(+0.00%)
Oct 17, 2023	10.75	10.76	10.75	10.75	4,362	-0.01(-0.05%)
Oct 16, 2023	10.74	10.76	10.74	10.76	33,420	+0.01(+0.05%)
Oct 13, 2023	10.75	10.75	10.74	10.75	6,171	+0.01(+0.05%)
Oct 12, 2023	10.74	10.74	10.74	10.74	703	-0.01(-0.05%)
Oct 11, 2023	10.74	10.75	10.74	10.75	13,090	+0.01(+0.09%)
Oct 10, 2023	10.72	10.75	10.72	10.74	101,740	-0.01(-0.09%)
Oct 09, 2023	10.75	10.75	10.74	10.75	49,690	+0.00(+0.00%)
Oct 06, 2023	10.74	10.75	10.74	10.75	42,859	+0.01(+0.05%)
Oct 05, 2023	10.75	10.75	10.74	10.74	12,793	-0.01(-0.05%)
Oct 04, 2023	10.74	10.75	10.74	10.75	27,666	+0.01(+0.09%)
Oct 03, 2023	10.75	10.75	10.74	10.74	4,653	-0.01(-0.09%)
Oct 02, 2023	10.75	10.75	10.74	10.75	228,727	+0.00(+0.00%)
Sep 29, 2023	10.74	10.75	10.74	10.75	76,197	+0.00(+0.00%)
Sep 28, 2023	10.74	10.75	10.74	10.75	59,587	+0.00(+0.00%)
Sep 27, 2023	10.72	10.75	10.72	10.75	39,587	+0.01(+0.09%)
Sep 26, 2023	10.72	10.75	10.72	10.74	161,512	+0.00(+0.00%)
Sep 25, 2023	10.73	10.75	10.74	10.74	46,972	+0.01(+0.05%)
Sep 22, 2023	10.72	10.74	10.72	10.73	129,829	+0.01(+0.09%)
Sep 21, 2023	10.72	10.73	10.72	10.72	28,210	+0.00(+0.05%)
Sep 20, 2023	10.72	10.73	10.72	10.72	147,096	-0.00(-0.05%)
Sep 19, 2023	10.72	10.73	10.72	10.72	152,520	+0.00(+0.05%)
Sep 18, 2023	10.72	10.73	10.72	10.72	198,308	+0.00(+0.00%)
Sep 15, 2023	10.72	10.73	10.72	10.72	78,646	-0.01(-0.09%)
Sep 14, 2023	10.72	10.73	10.72	10.73	165,060	+0.01(+0.09%)
Sep 13, 2023	10.77	10.77	10.70	10.72	375,503	-0.03(-0.28%)
Sep 12, 2023	10.77	10.77	10.74	10.75	64,847	+0.00(+0.00%)
Sep 11, 2023	10.75	10.77	10.74	10.75	370,333	+0.03(+0.28%)
Sep 08, 2023	10.76	10.76	10.71	10.72	68,012	-0.01(-0.09%)
Sep 07, 2023	10.76	10.76	10.73	10.73	780,685	+0.00(+0.00%)
Sep 06, 2023	10.84	10.84	10.68	10.73	229,661	-0.03(-0.28%)
Sep 05, 2023	10.77	10.77	10.76	10.76	5,992	+0.03(+0.23%)
Sep 01, 2023	10.74	10.77	10.73	10.73	12,307	-0.02(-0.14%)
Aug 31, 2023	10.75	10.76	10.75	10.75	5,778	+0.01(+0.09%)
Aug 30, 2023	10.75	10.75	10.72	10.74	13,215	+0.01(+0.09%)
Aug 29, 2023	10.75	10.75	10.72	10.73	24,858	+0.01(+0.09%)
Aug 28, 2023	10.70	10.72	10.68	10.72	79,260	+0.05(+0.47%)
Aug 24, 2023				10.67	63	+0.02(+0.19%)
Aug 23, 2023	10.65	10.65	10.65	10.65	1,645	-0.03(-0.28%)
Aug 22, 2023	10.70	10.70	10.68	10.68	3,886	-0.01(-0.05%)
Aug 21, 2023	10.65	10.69	10.65	10.69	144,619	+0.03(+0.23%)
Aug 18, 2023	10.69	10.69	10.65	10.66	2,508	+0.00(+0.00%)
Aug 17, 2023	10.65	10.66	10.65	10.66	243,736	+0.01(+0.09%)
Aug 16, 2023	10.65	10.65	10.64	10.65	83,091	+0.01(+0.05%)
Aug 15, 2023	10.65	10.65	10.64	10.64	7,414	+0.00(+0.05%)
Aug 14, 2023	10.69	10.69	10.64	10.64	122,620	-0.01(-0.09%)
Aug 11, 2023	10.65	10.65	10.64	10.65	38,854	+0.00(+0.00%)
Aug 10, 2023	10.65	10.69	10.65	10.65	4,696	+0.01(+0.09%)
Aug 09, 2023	10.64	10.65	10.63	10.64	64,410	+0.00(+0.00%)
Aug 08, 2023	10.65	10.65	10.64	10.64	452,487	-0.01(-0.09%)
Aug 07, 2023	10.66	10.69	10.65	10.65	1,715	+0.00(+0.00%)
Aug 04, 2023	10.65	10.69	10.65	10.65	36,817	-0.01(-0.09%)
Aug 03, 2023	10.64	10.66	10.64	10.66	3,223	+0.01(+0.09%)
Aug 02, 2023	10.70	10.70	10.62	10.65	71,102	+0.01(+0.09%)
Aug 01, 2023	10.67	10.74	10.64	10.64	24,683	-0.03(-0.28%)
Jul 31, 2023	10.61	10.67	10.61	10.67	16,699	+0.04(+0.38%)
Jul 28, 2023	10.64	10.64	10.60	10.63	289,517	+0.03(+0.28%)
Jul 27, 2023	10.61	10.61	10.60	10.60	18,504	-0.01(-0.09%)
Jul 26, 2023	10.63	10.63	10.60	10.61	134,430	+0.01(+0.09%)
Jul 25, 2023	10.60	10.62	10.60	10.60	275,382	+0.00(+0.00%)
Jul 24, 2023	10.61	10.62	10.60	10.60	22,260	+0.00(+0.00%)
Jul 21, 2023	10.58	10.70	10.58	10.60	19,377	+0.02(+0.19%)
Jul 20, 2023	10.60	10.60	10.58	10.58	844,168	-0.02(-0.19%)
Jul 19, 2023	10.57	10.60	10.57	10.60	10,210	+0.02(+0.19%)
Jul 18, 2023	10.60	10.60	10.58	10.58	174,203	+0.00(+0.00%)
Jul 17, 2023	10.60	10.61	10.57	10.58	944,792	-0.01(-0.09%)
Jul 14, 2023	10.68	10.68	10.55	10.59	73,063	-0.06(-0.56%)
Jul 13, 2023	10.68	10.70	10.62	10.65	13,515	+0.01(+0.09%)
Jul 12, 2023	10.67	10.70	10.57	10.64	16,613	-0.09(-0.88%)
Jul 11, 2023	10.63	10.91	10.60	10.73	10,127	+0.09(+0.89%)
Jul 10, 2023	10.71	10.72	10.62	10.64	1,156,058	-0.05(-0.47%)
Jul 07, 2023	10.68	10.72	10.66	10.69	1,027,596	+0.02(+0.19%)
Jul 06, 2023	10.64	10.71	10.64	10.67	4,229,419	+0.04(+0.38%)
Jul 05, 2023	10.62	10.63	10.62	10.63	26,907	+0.00(+0.00%)
Jul 03, 2023	10.63	10.63	10.63	10.63	100	-0.01(-0.09%)
Jun 30, 2023	10.68	10.68	10.64	10.64	890,929	+0.02(+0.19%)
Jun 27, 2023				10.62	69	-0.01(-0.09%)
Jun 26, 2023	10.64	10.64	10.63	10.63	1,185,353	-0.01(-0.09%)
Jun 23, 2023	10.63	10.65	10.63	10.64	1,440,943	-0.04(-0.37%)
Jun 22, 2023	10.68	10.68	10.68	10.68	120	+0.07(+0.66%)
Jun 21, 2023	10.61	10.61	10.61	10.61	141	-0.01(-0.09%)
Jun 20, 2023	10.62	10.62	10.62	10.62	75,111	-0.02(-0.19%)

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: WNNR )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

(NY: WNNR )

Historical Prices

Sections

Services

Poteau Daily News