名前 | Foley Trasimene Acquisition Corp. Class A CommonStock |
ティッカー | WPF |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.95 | 10.73 | 10.75 | 10.83 | 2417000.0 | 10.83 |
2021-02-12 | 10.89 | 10.5 | 10.55 | 10.77 | 1890100.0 | 10.77 |
2021-02-11 | 10.77 | 10.42 | 10.7 | 10.5 | 3010500.0 | 10.5 |
2021-02-10 | 10.94 | 10.6 | 10.87 | 10.67 | 2205500.0 | 10.67 |
2021-02-09 | 11.0 | 10.72 | 10.98 | 10.75 | 2807300.0 | 10.75 |
2021-02-08 | 11.16 | 10.95 | 11.14 | 10.97 | 2423800.0 | 10.97 |
2021-02-05 | 11.32 | 11.09 | 11.23 | 11.1 | 3123200.0 | 11.1 |
2021-02-04 | 11.31 | 11.12 | 11.27 | 11.24 | 2484900.0 | 11.24 |
2021-02-03 | 11.5 | 11.16 | 11.49 | 11.24 | 2649400.0 | 11.24 |
2021-02-02 | 11.79 | 11.16 | 11.2 | 11.44 | 2669900.0 | 11.44 |
2021-02-01 | 11.56 | 11.02 | 11.48 | 11.13 | 4067800.0 | 11.13 |
2021-01-29 | 11.54 | 11.03 | 11.37 | 11.21 | 3879800.0 | 11.21 |
2021-01-28 | 11.85 | 10.95 | 11.07 | 11.6 | 5592300.0 | 11.6 |
2021-01-27 | 11.66 | 10.91 | 11.34 | 10.94 | 6854700.0 | 10.94 |
2021-01-26 | 12.9 | 11.79 | 12.9 | 11.91 | 9661300.0 | 11.91 |
2021-01-25 | 14.51 | 12.52 | 14.2 | 12.88 | 26828400.0 | 12.88 |
2021-01-22 | 12.85 | 11.8 | 11.89 | 12.79 | 2056600.0 | 12.79 |
2021-01-21 | 12.05 | 11.63 | 11.7 | 11.94 | 1128300.0 | 11.94 |
2021-01-20 | 11.75 | 11.61 | 11.61 | 11.67 | 576100.0 | 11.67 |
2021-01-19 | 11.75 | 11.54 | 11.63 | 11.7 | 605400.0 | 11.7 |
2021-01-15 | 11.81 | 11.35 | 11.81 | 11.47 | 984600.0 | 11.47 |
2021-01-14 | 11.98 | 11.6 | 11.75 | 11.87 | 1499600.0 | 11.87 |
2021-01-13 | 11.48 | 11.15 | 11.26 | 11.4 | 942900.0 | 11.4 |
2021-01-12 | 11.4 | 11.16 | 11.22 | 11.25 | 1240000.0 | 11.25 |
2021-01-11 | 11.33 | 11.22 | 11.29 | 11.22 | 752300.0 | 11.22 |
2021-01-08 | 11.45 | 11.2 | 11.26 | 11.4 | 685200.0 | 11.4 |
2021-01-07 | 11.33 | 11.1 | 11.1 | 11.26 | 745400.0 | 11.26 |
2021-01-06 | 11.1 | 10.95 | 11.0 | 10.95 | 1641700.0 | 10.95 |
2021-01-05 | 11.17 | 10.9 | 10.91 | 11.1 | 903800.0 | 11.1 |
2021-01-04 | 11.2 | 10.99 | 11.13 | 11.14 | 843700.0 | 11.14 |
2020-12-31 | 11.34 | 11.12 | 11.28 | 11.18 | 844100.0 | 11.18 |
2020-12-30 | 11.56 | 11.23 | 11.3 | 11.29 | 1293600.0 | 11.29 |
2020-12-29 | 11.55 | 11.0 | 11.55 | 11.25 | 1745100.0 | 11.25 |
2020-12-28 | 11.99 | 11.46 | 11.6 | 11.5 | 3668600.0 | 11.5 |
2020-12-24 | 11.62 | 11.19 | 11.58 | 11.35 | 1539100.0 | 11.35 |
2020-12-23 | 11.66 | 11.12 | 11.19 | 11.31 | 1968700.0 | 11.31 |
2020-12-22 | 11.47 | 11.15 | 11.3 | 11.2 | 3638300.0 | 11.2 |
2020-12-21 | 11.54 | 11.12 | 11.4 | 11.16 | 7093100.0 | 11.16 |
2020-12-18 | 11.23 | 11.0 | 11.19 | 11.05 | 323200.0 | 11.05 |
2020-12-17 | 11.17 | 11.02 | 11.09 | 11.07 | 162800.0 | 11.07 |
2020-12-16 | 11.37 | 10.96 | 11.02 | 11.06 | 1264700.0 | 11.06 |
2020-12-15 | 11.3 | 10.96 | 11.01 | 11.06 | 1119900.0 | 11.06 |
2020-12-14 | 11.42 | 10.95 | 11.16 | 11.4 | 1914800.0 | 11.4 |
2020-12-11 | 11.11 | 10.8 | 11.11 | 10.95 | 1971200.0 | 10.95 |
2020-12-10 | 10.87 | 10.68 | 10.71 | 10.8 | 2093500.0 | 10.8 |
2020-12-09 | 10.92 | 10.65 | 10.74 | 10.72 | 1280100.0 | 10.72 |
2020-12-08 | 10.85 | 10.67 | 10.68 | 10.73 | 1344100.0 | 10.73 |
2020-12-07 | 10.8 | 10.3 | 10.7 | 10.58 | 1692800.0 | 10.58 |
2020-12-04 | 10.39 | 10.25 | 10.32 | 10.32 | 183000.0 | 10.32 |
2020-12-03 | 10.34 | 10.3 | 10.33 | 10.31 | 148500.0 | 10.31 |
2020-12-02 | 10.37 | 10.28 | 10.32 | 10.31 | 101700.0 | 10.31 |
2020-12-01 | 10.38 | 10.25 | 10.31 | 10.3 | 49100.0 | 10.3 |
2020-11-30 | 10.35 | 10.16 | 10.26 | 10.2 | 367300.0 | 10.2 |
2020-11-27 | 10.26 | 10.12 | 10.19 | 10.17 | 35200.0 | 10.17 |
2020-11-25 | 10.26 | 10.03 | 10.19 | 10.2 | 236300.0 | 10.2 |
2020-11-24 | 10.27 | 10.01 | 10.1 | 10.19 | 488200.0 | 10.19 |
2020-11-23 | 10.06 | 10.02 | 10.02 | 10.06 | 60200.0 | 10.06 |
2020-11-20 | 10.11 | 9.98 | 10.11 | 10.04 | 504900.0 | 10.04 |
2020-11-19 | 10.03 | 9.99 | 10.03 | 10.0 | 32000.0 | 10.0 |
2020-11-18 | 10.04 | 10.01 | 10.01 | 10.01 | 29700.0 | 10.01 |
2020-11-17 | 10.1 | 10.0 | 10.04 | 10.01 | 237800.0 | 10.01 |
2020-11-16 | 10.06 | 10.02 | 10.05 | 10.06 | 23000.0 | 10.06 |
2020-11-13 | 10.05 | 10.02 | 10.05 | 10.05 | 30900.0 | 10.05 |
2020-11-12 | 10.06 | 9.96 | 10.06 | 10.0 | 10700.0 | 10.0 |
2020-11-11 | 10.06 | 10.0 | 10.06 | 10.05 | 3400.0 | 10.05 |
2020-11-10 | 10.06 | 9.99 | 10.05 | 10.0 | 18500.0 | 10.0 |
2020-11-09 | 10.33 | 10.07 | 10.15 | 10.15 | 182300.0 | 10.15 |
2020-11-06 | 10.37 | 9.95 | 10.0 | 10.05 | 444500.0 | 10.05 |
2020-11-05 | 10.04 | 9.84 | 9.99 | 10.0 | 43200.0 | 10.0 |
2020-11-04 | 10.1 | 9.85 | 9.98 | 10.0 | 67100.0 | 10.0 |
2020-11-03 | 10.2 | 9.81 | 10.17 | 10.0 | 95400.0 | 10.0 |
2020-11-02 | 10.2 | 9.74 | 10.05 | 9.98 | 717600.0 | 9.98 |
2020-10-30 | 10.05 | 9.85 | 9.9 | 10.05 | 59500.0 | 10.05 |
2020-10-29 | 9.97 | 9.9 | 9.97 | 9.9 | 75600.0 | 9.9 |
2020-10-28 | 9.98 | 9.92 | 9.98 | 9.97 | 134400.0 | 9.97 |
2020-10-27 | 10.03 | 9.96 | 9.99 | 10.02 | 264900.0 | 10.02 |
2020-10-26 | 10.1 | 9.96 | 10.09 | 10.02 | 155400.0 | 10.02 |
2020-10-23 | 10.12 | 10.07 | 10.1 | 10.09 | 47000.0 | 10.09 |
2020-10-22 | 10.18 | 10.09 | 10.15 | 10.1 | 22200.0 | 10.1 |
2020-10-21 | 10.15 | 10.06 | 10.06 | 10.12 | 170900.0 | 10.12 |
2020-10-20 | 10.15 | 10.05 | 10.09 | 10.06 | 33900.0 | 10.06 |
2020-10-19 | 10.2 | 10.08 | 10.08 | 10.13 | 31600.0 | 10.13 |
2020-10-16 | 10.2 | 10.1 | 10.1 | 10.11 | 220700.0 | 10.11 |
2020-10-15 | 10.19 | 10.1 | 10.1 | 10.15 | 20700.0 | 10.15 |
2020-10-14 | 10.24 | 10.11 | 10.21 | 10.14 | 607400.0 | 10.14 |
2020-10-13 | 10.32 | 10.18 | 10.18 | 10.23 | 4800.0 | 10.23 |
2020-10-12 | 10.34 | 10.27 | 10.31 | 10.31 | 21800.0 | 10.31 |
2020-10-09 | 10.38 | 10.21 | 10.37 | 10.38 | 22400.0 | 10.38 |
2020-10-08 | 10.36 | 10.12 | 10.24 | 10.24 | 8900.0 | 10.24 |
2020-10-07 | 10.27 | 10.21 | 10.27 | 10.27 | 21100.0 | 10.27 |
2020-10-06 | 10.35 | 10.2 | 10.35 | 10.26 | 150100.0 | 10.26 |
2020-10-05 | 10.48 | 10.2 | 10.45 | 10.33 | 955900.0 | 10.33 |
2020-10-02 | 10.4 | 10.3 | 10.3 | 10.35 | 1075600.0 | 10.35 |
2020-10-01 | 10.48 | 10.34 | 10.48 | 10.4 | 1065500.0 | 10.4 |
2020-09-30 | 10.59 | 10.34 | 10.59 | 10.36 | 122200.0 | 10.36 |
2020-09-29 | 10.44 | 10.3 | 10.35 | 10.43 | 1429900.0 | 10.43 |
2020-09-28 | 10.4 | 10.29 | 10.29 | 10.31 | 585200.0 | 10.31 |
2020-09-25 | 10.32 | 10.26 | 10.32 | 10.28 | 10300.0 | 10.28 |
2020-09-24 | 10.32 | 10.2 | 10.32 | 10.26 | 103500.0 | 10.26 |
2020-09-23 | 10.55 | 10.2 | 10.4 | 10.26 | 77600.0 | 10.26 |
2020-09-22 | 10.53 | 10.35 | 10.53 | 10.4 | 129400.0 | 10.4 |
2020-09-21 | 10.5 | 10.3 | 10.45 | 10.46 | 96200.0 | 10.46 |
2020-09-18 | 10.49 | 10.37 | 10.39 | 10.49 | 156700.0 | 10.49 |
2020-09-17 | 10.46 | 10.35 | 10.35 | 10.39 | 135800.0 | 10.39 |
2020-09-16 | 10.45 | 10.3 | 10.3 | 10.4 | 432300.0 | 10.4 |
2020-09-15 | 10.58 | 10.25 | 10.36 | 10.3 | 237800.0 | 10.3 |
2020-09-14 | 10.57 | 10.32 | 10.57 | 10.34 | 160000.0 | 10.34 |
2020-09-11 | 10.61 | 10.36 | 10.43 | 10.41 | 109300.0 | 10.41 |
2020-09-10 | 10.57 | 10.3 | 10.57 | 10.35 | 355800.0 | 10.35 |
2020-09-09 | 10.57 | 10.3 | 10.57 | 10.57 | 117400.0 | 10.57 |
2020-09-08 | 10.5 | 10.28 | 10.28 | 10.5 | 92500.0 | 10.5 |
2020-09-04 | 10.4 | 10.16 | 10.16 | 10.35 | 76100.0 | 10.35 |
2020-09-03 | 10.35 | 10.15 | 10.18 | 10.16 | 26700.0 | 10.16 |
2020-09-02 | 10.4 | 10.12 | 10.12 | 10.28 | 54900.0 | 10.28 |
2020-09-01 | 10.23 | 10.11 | 10.11 | 10.23 | 210200.0 | 10.23 |
2020-08-31 | 10.38 | 10.1 | 10.25 | 10.1 | 116200.0 | 10.1 |
2020-08-28 | 10.2 | 10.15 | 10.15 | 10.15 | 59200.0 | 10.15 |
2020-08-27 | 10.22 | 10.11 | 10.22 | 10.18 | 72600.0 | 10.18 |
2020-08-26 | 10.28 | 10.16 | 10.2 | 10.28 | 105900.0 | 10.28 |
2020-08-25 | 10.18 | 10.03 | 10.09 | 10.15 | 97600.0 | 10.15 |
2020-08-24 | 10.13 | 10.05 | 10.1 | 10.13 | 13800.0 | 10.13 |
2020-08-21 | 10.13 | 9.99 | 10.06 | 10.09 | 480100.0 | 10.09 |
2020-08-20 | 10.12 | 10.06 | 10.12 | 10.1 | 272700.0 | 10.1 |
2020-08-19 | 10.4 | 10.07 | 10.18 | 10.09 | 1622700.0 | 10.09 |
2020-08-18 | 10.3 | 10.11 | 10.22 | 10.12 | 1147500.0 | 10.12 |
2020-08-17 | 10.3 | 10.15 | 10.3 | 10.23 | 5500.0 | 10.23 |
2020-08-14 | 10.4 | 10.2 | 10.4 | 10.24 | 592500.0 | 10.24 |
2020-08-13 | 10.4 | 10.2 | 10.4 | 10.25 | 552400.0 | 10.25 |
2020-08-12 | 10.35 | 10.25 | 10.33 | 10.25 | 2458800.0 | 10.25 |
2020-08-11 | 10.4 | 10.2 | 10.4 | 10.33 | 601800.0 | 10.33 |
2020-08-10 | 10.5 | 10.2 | 10.5 | 10.25 | 535900.0 | 10.25 |
2020-08-07 | 10.38 | 10.11 | 10.19 | 10.37 | 2434700.0 | 10.37 |
2020-08-06 | 10.49 | 10.13 | 10.22 | 10.22 | 354500.0 | 10.22 |
2020-08-05 | 10.5 | 10.15 | 10.5 | 10.16 | 596400.0 | 10.16 |
2020-08-04 | 10.47 | 10.2 | 10.47 | 10.25 | 506700.0 | 10.25 |
2020-08-03 | 10.36 | 10.2 | 10.36 | 10.25 | 274600.0 | 10.25 |
2020-07-31 | 10.53 | 10.02 | 10.43 | 10.28 | 1007400.0 | 10.28 |
2020-07-30 | 10.53 | 10.2 | 10.53 | 10.25 | 67500.0 | 10.25 |
2020-07-29 | 10.55 | 10.3 | 10.55 | 10.35 | 254800.0 | 10.35 |
2020-07-28 | 10.5 | 10.35 | 10.38 | 10.35 | 639700.0 | 10.35 |
2020-07-27 | 10.55 | 10.39 | 10.55 | 10.45 | 2300.0 | 10.45 |
2020-07-24 | 10.7 | 10.35 | 10.35 | 10.55 | 65200.0 | 10.55 |
2020-07-23 | 10.71 | 10.34 | 10.45 | 10.52 | 301700.0 | 10.52 |
2020-07-22 | 10.51 | 10.35 | 10.43 | 10.45 | 427000.0 | 10.45 |
2020-07-21 | 10.51 | 10.37 | 10.49 | 10.45 | 714300.0 | 10.45 |
2020-07-20 | 10.75 | 10.35 | 10.75 | 10.41 | 15900.0 | 10.41 |
2020-07-17 | 10.7 | 10.4 | 10.7 | 10.4 | 6900.0 | 10.4 |