Watford Holdings Ltd. Common Sharesのデータ

Watford Holdings Ltd. Common Sharesの基本情報

名前 Watford Holdings Ltd. Common Shares
ティッカー WTRE
国 Bermuda
上場年 nan
セクター nan

Watford Holdings Ltd. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.78 34.32 34.32 34.78 107800.0 34.78
2021-02-12 34.66 34.58 34.62 34.66 80400.0 34.66
2021-02-11 34.75 34.39 34.59 34.7 160800.0 34.7
2021-02-10 34.65 34.59 34.63 34.62 170300.0 34.62
2021-02-09 34.64 34.62 34.64 34.64 125100.0 34.64
2021-02-08 34.7 34.62 34.69 34.64 134800.0 34.64
2021-02-05 34.7 34.6 34.7 34.66 91900.0 34.66
2021-02-04 34.7 34.6 34.65 34.68 63900.0 34.68
2021-02-03 34.65 34.61 34.62 34.64 124000.0 34.64
2021-02-02 34.72 34.54 34.72 34.61 115000.0 34.61
2021-02-01 34.72 34.02 34.57 34.6 168600.0 34.6
2021-01-29 34.6 33.85 33.85 34.56 358100.0 34.56
2021-01-28 34.65 34.5 34.65 34.55 220100.0 34.55
2021-01-27 34.68 33.89 34.62 34.64 133800.0 34.64
2021-01-26 34.71 34.64 34.71 34.65 78100.0 34.65
2021-01-25 34.71 34.6 34.6 34.68 67300.0 34.68
2021-01-22 34.75 34.42 34.42 34.75 67400.0 34.75
2021-01-21 34.7 34.64 34.7 34.66 121400.0 34.66
2021-01-20 34.74 34.65 34.74 34.66 82500.0 34.66
2021-01-19 34.79 34.69 34.79 34.71 53100.0 34.71
2021-01-15 35.37 34.72 34.73 34.74 74100.0 34.74
2021-01-14 34.8 34.7 34.8 34.74 94200.0 34.74
2021-01-13 34.74 34.71 34.73 34.73 59200.0 34.73
2021-01-12 34.79 34.71 34.78 34.72 259800.0 34.72
2021-01-11 34.8 34.75 34.76 34.77 37100.0 34.77
2021-01-08 34.81 34.73 34.76 34.8 194200.0 34.8
2021-01-07 34.81 34.72 34.8 34.8 184900.0 34.8
2021-01-06 34.79 34.68 34.75 34.76 338200.0 34.76
2021-01-05 34.74 34.66 34.68 34.69 66000.0 34.69
2021-01-04 34.7 34.6 34.6 34.65 90500.0 34.65
2020-12-31 34.65 34.55 34.61 34.6 106200.0 34.6
2020-12-30 34.68 34.53 34.68 34.57 109600.0 34.57
2020-12-29 34.71 34.6 34.71 34.64 97000.0 34.64
2020-12-28 34.76 34.65 34.76 34.68 56900.0 34.68
2020-12-24 34.75 34.62 34.72 34.69 66500.0 34.69
2020-12-23 34.74 34.58 34.64 34.73 95700.0 34.73
2020-12-22 34.7 34.56 34.7 34.69 112100.0 34.69
2020-12-21 34.66 34.58 34.66 34.64 60800.0 34.64
2020-12-18 34.76 34.56 34.73 34.76 216300.0 34.76
2020-12-17 34.74 34.53 34.64 34.73 95900.0 34.73
2020-12-16 34.72 34.56 34.68 34.6 93100.0 34.6
2020-12-15 34.74 34.59 34.65 34.63 67800.0 34.63
2020-12-14 34.73 34.53 34.73 34.54 82400.0 34.54
2020-12-11 34.69 34.57 34.6 34.65 59500.0 34.65
2020-12-10 34.74 34.52 34.6 34.65 307700.0 34.65
2020-12-09 34.74 34.62 34.72 34.66 96700.0 34.66
2020-12-08 34.74 34.61 34.66 34.7 54700.0 34.7
2020-12-07 34.74 34.6 34.65 34.67 113100.0 34.67
2020-12-04 34.74 34.56 34.65 34.72 85300.0 34.72
2020-12-03 34.72 34.53 34.68 34.53 141700.0 34.53
2020-12-02 34.75 34.6 34.7 34.64 98500.0 34.64
2020-12-01 34.77 34.6 34.77 34.64 98400.0 34.64
2020-11-30 34.76 34.6 34.68 34.72 160000.0 34.72
2020-11-27 34.75 34.64 34.72 34.74 56700.0 34.74
2020-11-25 34.75 34.64 34.75 34.69 109700.0 34.69
2020-11-24 34.8 34.62 34.75 34.73 168600.0 34.73
2020-11-23 34.74 34.66 34.74 34.7 112100.0 34.7
2020-11-20 34.74 34.54 34.55 34.7 125400.0 34.7
2020-11-19 34.73 34.52 34.64 34.55 189200.0 34.55
2020-11-18 34.8 34.6 34.75 34.6 125400.0 34.6
2020-11-17 34.83 34.55 34.67 34.71 114100.0 34.71
2020-11-16 34.75 34.66 34.74 34.74 128400.0 34.74
2020-11-13 34.73 34.65 34.7 34.66 161600.0 34.66
2020-11-12 34.7 34.52 34.52 34.69 73000.0 34.69
2020-11-11 34.67 34.5 34.5 34.66 73400.0 34.66
2020-11-10 34.68 34.48 34.48 34.56 108500.0 34.56
2020-11-09 35.66 34.46 34.66 34.46 213200.0 34.46
2020-11-06 34.67 34.42 34.5 34.49 109200.0 34.49
2020-11-05 34.8 34.35 34.41 34.51 302200.0 34.51
2020-11-04 34.54 34.19 34.36 34.24 687900.0 34.24
2020-11-03 34.97 34.0 34.86 34.46 828300.0 34.46
2020-11-02 34.71 34.31 34.7 34.48 2019100.0 34.48
2020-10-30 36.01 35.25 35.5 36.0 343200.0 36.0
2020-10-29 35.5 35.1 35.24 35.3 185800.0 35.3
2020-10-28 35.6 35.01 35.35 35.4 173800.0 35.4
2020-10-27 35.7 35.3 35.54 35.55 134100.0 35.55
2020-10-26 35.75 35.31 35.43 35.51 179800.0 35.51
2020-10-23 35.79 35.5 35.62 35.63 87000.0 35.63
2020-10-22 36.0 35.61 35.63 35.77 134700.0 35.77
2020-10-21 36.52 35.61 36.12 35.91 154300.0 35.91
2020-10-20 36.0 35.42 35.5 35.88 303800.0 35.88
2020-10-19 36.16 35.0 35.92 35.24 373500.0 35.24
2020-10-16 36.11 35.07 35.07 35.74 767300.0 35.74
2020-10-15 36.79 31.5 31.62 35.44 2372200.0 35.44
2020-10-14 32.49 31.88 32.0 32.01 400500.0 32.01
2020-10-13 33.0 32.09 32.43 32.11 161900.0 32.11
2020-10-12 32.85 32.01 32.73 32.78 632800.0 32.78
2020-10-09 32.57 31.5 31.61 32.4 2645800.0 32.4
2020-10-08 30.75 29.89 30.57 30.0 138700.0 30.0
2020-10-07 30.8 30.21 30.71 30.27 324800.0 30.27
2020-10-06 31.0 29.75 29.85 30.35 656500.0 30.35
2020-10-05 29.73 29.0 29.5 29.7 285000.0 29.7
2020-10-02 29.5 28.42 29.47 29.38 578300.0 29.38
2020-10-01 30.0 25.63 26.0 28.81 1786900.0 28.81
2020-09-30 23.67 22.41 22.75 22.94 76800.0 22.94
2020-09-29 23.11 22.61 22.81 22.67 73500.0 22.67
2020-09-28 23.47 22.44 22.44 22.91 59700.0 22.91
2020-09-25 22.48 21.77 22.48 22.02 108100.0 22.02
2020-09-24 22.81 21.77 22.81 21.81 110700.0 21.81
2020-09-23 23.94 22.36 23.46 22.45 158000.0 22.45
2020-09-22 26.32 23.56 25.19 23.67 348000.0 23.67
2020-09-21 25.35 22.82 23.72 25.22 295800.0 25.22
2020-09-18 25.0 24.2 24.39 24.25 768200.0 24.25
2020-09-17 24.76 23.71 24.01 24.02 141600.0 24.02
2020-09-16 24.85 24.01 24.12 24.65 113700.0 24.65
2020-09-15 24.17 23.17 23.17 24.09 141300.0 24.09
2020-09-14 25.1 21.32 23.8 23.11 693600.0 23.11
2020-09-11 23.8 22.84 23.44 23.74 172200.0 23.74
2020-09-10 23.57 21.91 22.29 23.4 365300.0 23.4
2020-09-09 26.28 21.46 21.55 22.3 1064700.0 22.3
2020-09-08 18.16 16.78 16.78 17.87 118000.0 17.87
2020-09-04 17.42 16.5 17.24 17.03 33300.0 17.03
2020-09-03 17.11 16.66 16.68 16.87 29600.0 16.87
2020-09-02 16.73 16.24 16.3 16.71 13700.0 16.71
2020-09-01 16.58 15.9 15.9 16.36 20400.0 16.36
2020-08-31 16.5 15.73 16.5 16.0 35500.0 16.0
2020-08-28 16.8 16.36 16.8 16.6 33000.0 16.6
2020-08-27 16.97 16.51 16.65 16.59 12000.0 16.59
2020-08-26 16.99 16.07 16.99 16.5 35100.0 16.5
2020-08-25 17.42 16.5 17.17 16.83 11800.0 16.83
2020-08-24 17.0 16.67 16.68 17.0 19100.0 17.0
2020-08-21 16.94 16.4 16.94 16.4 26900.0 16.4
2020-08-20 17.02 16.64 16.64 17.02 9900.0 17.02
2020-08-19 17.32 16.55 17.0 16.94 25300.0 16.94
2020-08-18 16.69 16.27 16.34 16.61 14400.0 16.61
2020-08-17 16.89 16.01 16.85 16.45 15400.0 16.45
2020-08-14 16.96 16.48 16.48 16.74 12300.0 16.74
2020-08-13 17.0 16.46 16.59 16.72 9100.0 16.72
2020-08-12 17.94 16.46 17.94 16.83 31500.0 16.83
2020-08-11 17.89 16.38 17.8 17.46 30800.0 17.46
2020-08-10 17.97 16.41 17.25 17.72 26900.0 17.72
2020-08-07 17.15 16.2 16.2 17.13 48300.0 17.13
2020-08-06 16.7 15.69 16.7 16.4 28400.0 16.4
2020-08-05 16.68 15.62 16.09 16.57 29100.0 16.57
2020-08-04 16.03 15.63 16.03 15.8 31700.0 15.8
2020-08-03 16.4 15.78 16.4 16.27 24300.0 16.27
2020-07-31 17.95 16.2 17.61 16.41 34400.0 16.41
2020-07-30 18.63 17.53 17.83 17.69 54800.0 17.69
2020-07-29 17.95 16.98 17.1 17.83 22400.0 17.83
2020-07-28 17.39 16.83 16.83 17.11 14600.0 17.11
2020-07-27 17.13 16.51 16.82 17.02 26700.0 17.02
2020-07-24 17.47 16.92 17.41 16.94 15100.0 16.94
2020-07-23 17.6 16.87 17.0 17.29 28700.0 17.29
2020-07-22 17.45 16.96 17.45 17.06 15400.0 17.06
2020-07-21 18.0 17.18 17.79 17.54 24200.0 17.54
2020-07-20 17.69 17.06 17.29 17.5 27200.0 17.5
2020-07-17 17.65 16.93 16.99 17.46 32200.0 17.46
2020-07-16 17.57 16.92 17.15 17.16 38400.0 17.16
2020-07-15 17.23 15.85 16.14 17.02 58300.0 17.02
2020-07-14 15.56 13.75 14.93 15.56 31700.0 15.56
2020-07-13 15.55 14.51 15.26 15.07 27500.0 15.07
2020-07-10 14.89 13.2 13.95 14.89 20500.0 14.89
2020-07-09 14.54 13.8 14.5 13.88 37700.0 13.88
2020-07-08 15.49 14.38 14.79 14.56 31800.0 14.56
2020-07-07 16.08 14.6 16.03 14.64 56600.0 14.64
2020-07-06 17.11 15.93 16.7 16.16 26100.0 16.16
2020-07-02 17.09 15.91 17.09 16.19 30400.0 16.19
2020-07-01 16.95 16.21 16.63 16.62 34500.0 16.62
2020-06-30 16.85 15.66 15.66 16.69 46200.0 16.69
2020-06-29 16.18 15.18 15.47 15.83 79000.0 15.83
2020-06-26 15.79 14.3 14.8 15.19 184700.0 15.19
2020-06-25 15.15 14.43 14.43 15.09 50700.0 15.09
2020-06-24 15.58 14.25 15.58 14.66 57100.0 14.66
2020-06-23 16.12 15.63 16.12 15.9 45100.0 15.9
2020-06-22 15.83 15.38 15.57 15.83 27600.0 15.83
2020-06-19 16.02 15.52 15.99 15.74 93200.0 15.74
2020-06-18 15.92 15.25 15.25 15.91 50700.0 15.91
2020-06-17 16.09 15.23 16.09 15.54 35300.0 15.54
2020-06-16 16.88 15.57 16.59 15.97 37800.0 15.97
2020-06-15 15.86 14.92 14.92 15.79 44700.0 15.79
2020-06-12 16.17 14.8 16.01 15.71 67200.0 15.71
2020-06-11 16.73 15.12 16.5 15.19 62700.0 15.19
2020-06-10 18.0 17.27 18.0 17.44 58900.0 17.44
2020-06-09 18.67 17.59 17.99 18.23 47400.0 18.23
2020-06-08 19.11 17.81 18.68 18.45 74700.0 18.45
2020-06-05 18.78 17.0 17.79 18.08 93800.0 18.08
2020-06-04 17.1 16.26 16.9 16.95 66400.0 16.95
2020-06-03 17.65 15.65 15.9 17.08 50100.0 17.08
2020-06-02 15.73 14.81 15.0 15.62 44500.0 15.62
2020-06-01 15.11 14.72 14.91 14.88 65200.0 14.88
2020-05-29 15.07 14.5 14.65 14.77 76700.0 14.77
2020-05-28 15.75 14.83 15.55 14.89 62100.0 14.89
2020-05-27 15.52 14.78 15.31 15.24 103300.0 15.24
2020-05-26 15.55 14.4 14.6 14.9 65500.0 14.9
2020-05-22 14.04 13.61 13.89 13.91 34300.0 13.91
2020-05-21 14.42 13.46 13.46 13.79 46900.0 13.79
2020-05-20 13.94 12.68 12.68 13.53 46000.0 13.53
2020-05-19 13.35 12.46 12.5 12.56 99100.0 12.56
2020-05-18 12.8 12.0 12.0 12.47 115400.0 12.47
2020-05-15 11.78 11.5 11.72 11.63 52000.0 11.63
2020-05-14 11.76 10.86 11.36 11.7 132700.0 11.7
2020-05-13 12.24 11.38 11.98 11.69 109200.0 11.69
2020-05-12 13.03 12.07 13.03 12.12 80300.0 12.12
2020-05-11 13.6 12.63 13.26 12.79 46400.0 12.79
2020-05-08 13.66 12.59 13.22 13.59 35500.0 13.59
2020-05-07 13.19 12.03 12.31 12.96 83400.0 12.96
2020-05-06 12.24 11.49 11.5 11.9 85300.0 11.9
2020-05-05 12.99 11.44 12.04 11.54 97300.0 11.54
2020-05-04 12.2 11.04 11.59 12.12 53000.0 12.12
2020-05-01 12.06 11.4 11.93 11.65 76700.0 11.65
2020-04-30 13.33 12.12 13.33 12.35 70300.0 12.35
2020-04-29 14.32 12.8 13.19 13.77 109100.0 13.77
2020-04-28 13.59 12.35 13.29 12.6 64700.0 12.6
2020-04-27 13.23 12.24 12.85 12.9 119700.0 12.9
2020-04-24 12.99 12.4 12.99 12.78 73700.0 12.78
2020-04-23 13.81 12.94 13.1 12.99 71600.0 12.99
2020-04-22 13.41 12.79 13.1 13.17 118200.0 13.17
2020-04-21 13.58 12.73 12.84 12.83 26300.0 12.83
2020-04-20 14.62 13.09 14.62 13.42 57000.0 13.42
2020-04-17 14.76 14.0 14.0 14.57 35300.0 14.57
2020-04-16 14.01 13.32 13.89 13.65 71700.0 13.65
2020-04-15 14.78 13.5 14.33 14.26 82500.0 14.26
2020-04-14 16.3 14.99 15.79 15.02 104400.0 15.02
2020-04-13 16.38 15.2 16.29 15.34 77100.0 15.34
2020-04-09 16.73 14.62 15.19 16.3 104300.0 16.3
2020-04-08 14.89 14.3 14.46 14.66 40400.0 14.66
2020-04-07 15.25 14.15 14.68 14.36 55500.0 14.36
2020-04-06 14.23 12.74 12.74 14.08 62300.0 14.08
2020-04-03 13.5 11.91 13.26 12.19 75900.0 12.19
2020-04-02 13.54 12.77 12.89 13.34 104600.0 13.34
2020-04-01 14.85 12.75 13.8 12.76 73700.0 12.76
2020-03-31 15.18 14.01 14.94 14.65 81500.0 14.65
2020-03-30 15.56 14.42 15.54 15.0 57800.0 15.0
2020-03-27 16.37 15.2 16.37 15.46 85700.0 15.46
2020-03-26 17.58 16.45 16.59 17.1 77600.0 17.1
2020-03-25 17.25 14.21 15.53 16.15 97500.0 16.15
2020-03-24 15.42 13.56 13.56 15.27 93300.0 15.27
2020-03-23 16.87 12.56 16.87 13.09 179600.0 13.09
2020-03-20 17.23 14.01 16.45 16.13 344300.0 16.13
2020-03-19 16.43 11.95 13.35 16.05 159300.0 16.05
2020-03-18 17.11 12.84 17.0 13.44 99200.0 13.44
2020-03-17 18.24 15.19 16.22 17.98 103400.0 17.98
2020-03-16 18.84 15.51 17.49 16.23 80900.0 16.23
2020-03-13 19.18 17.2 18.79 19.16 122900.0 19.16
2020-03-12 21.0 18.0 19.8 18.02 181900.0 18.02
2020-03-11 22.43 20.5 22.04 20.75 99900.0 20.75
2020-03-10 22.53 21.51 22.0 22.45 99600.0 22.45
2020-03-09 22.36 21.23 21.32 21.58 113500.0 21.58
2020-03-06 24.11 22.19 23.03 22.52 214600.0 22.52
2020-03-05 23.67 22.79 22.83 23.57 80900.0 23.57
2020-03-04 23.5 22.9 23.45 23.23 101300.0 23.23
2020-03-03 23.9 22.84 23.56 23.06 76500.0 23.06
2020-03-02 24.06 22.29 22.71 23.83 79200.0 23.83
2020-02-28 23.64 22.23 22.69 22.83 164300.0 22.83
2020-02-27 24.28 22.88 22.95 23.4 122100.0 23.4
2020-02-26 23.83 22.51 23.55 23.46 108400.0 23.46
2020-02-25 24.38 23.0 23.86 23.45 140700.0 23.45
2020-02-24 24.05 23.0 23.35 24.0 207200.0 24.0
2020-02-21 24.26 23.85 24.26 24.04 45800.0 24.04
2020-02-20 24.5 24.01 24.03 24.25 77500.0 24.25
2020-02-19 24.52 24.06 24.32 24.42 58000.0 24.42
2020-02-18 24.2 23.4 23.44 24.16 188500.0 24.16