Weyland Stock Price History, WEYL Historical Prices

Add to My Stocks
$2.15 $0.29 (15.59%) WEYL stock closing price Aug 17, 2018 (Closing)

We provide 10 years stock price data for free. You can download Weyland stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Weyland price to earnings ratio data. The Weyland stock price history chart shows that the stock price was at a high of $9000 on Aug 19, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 1.86 2.27 1.86 2.15 41,342 - 2.68
2018-08-16 1.92 1.93 1.8 1.86 17,390 - 2.46
2018-08-14 2.13 2.14 1.86 1.9 24,187 - 2.51
2018-08-13 2.27 2.27 2.14 2.15 19,207 - 2.84
2018-08-09 2.32 2.32 2.14 2.21 27,144 - 2.92
2018-08-07 2.37 2.46 2.32 2.44 42,650 - 3.22
2018-08-06 2.08 2.43 2.08 2.39 46,864 - 3.16
2018-08-03 1.53 2.17 1.53 2.15 53,203 - 2.84
2018-08-02 1.5 1.58 1.48 1.52 18,500 - 2.01
2018-08-01 1.6 1.6 1.48 1.5 32,911 - 1.98
2018-07-31 1.6 1.61 1.54 1.57 18,218 - 2.07
2018-07-27 1.75 1.79 1.71 1.71 13,760 - 2.26
2018-07-26 1.9 1.9 1.74 1.75 26,600 - 2.31
2018-07-25 2.21 2.4 1.52 1.88 128,414 - 2.48
2018-07-24 2.7 2.72 1.2 1.2 22,711 - 1.58
2018-07-23 2.3 2.7 2.3 2.6 16,530 - 3.43
2018-07-20 2.54 2.57 2.2 2.38 21,727 - 3.14
2018-07-18 2.75 2.92 2.64 2.82 45,088 - 3.72
2018-07-17 2.79 2.98 2.53 2.73 33,455 - 3.6
2018-07-12 1.47 1.97 1.4 1.95 109,930 - 2.58
2018-07-11 1.3 1.5 1.16 1.41 31,728 - 1.86
2018-07-10 1.33 1.34 1.17 1.21 30,391 - 1.6
2018-07-09 1.23 1.23 1.11 1.16 51,180 - 1.53
2018-07-06 1.36 1.39 1.16 1.23 47,053 - 1.62
2018-07-05 1.56 1.56 1.26 1.3 31,790 - 1.72
2018-07-03 1.61 1.68 1.45 1.5 36,164 - 1.98
2018-07-02 1.62 1.65 1.5 1.54 17,686 - 2.03
2018-06-29 1.8 1.8 1.51 1.76 39,610 - 2.32
2018-06-28 1.11 1.82 1.1 1.75 56,702 - 2.31
2018-06-27 1.08 1.16 0.96 1.16 149,857 - 1.53
2018-06-26 1.25 1.25 1.08 1.09 44,267 - 1.44
2018-06-25 1.29 1.32 1.26 1.26 42,882 - 1.66
2018-06-22 1.36 1.4 1.26 1.29 45,119 - 1.7
2018-06-21 1.38 1.4 1.23 1.4 52,029 - 1.85
2018-06-20 1.48 1.48 1.35 1.38 41,301 - 1.82
2018-06-19 1.58 1.58 1.4 1.48 16,359 - 1.95
2018-06-18 1.55 1.7 1.5 1.67 8,791 - 2.21
2018-06-15 1.56 1.59 1.5 1.59 9,988 - 2.1
2018-06-14 1.67 1.68 1.55 1.6 29,676 - 2.11
2018-06-13 1.76 1.8 1.5 1.7 62,102 - 2.24
2018-06-12 1.8 1.86 1.7 1.85 33,951 - 2.44
2018-06-11 1.79 1.85 1.68 1.85 27,181 - 2.44
2018-06-08 1.65 1.79 1.46 1.79 38,910 - 2.36
2018-06-07 1.72 1.74 1.62 1.68 31,552 - 2.22
2018-06-06 1.79 1.8 1.7 1.77 16,155 - 2.34
2018-06-05 1.91 1.91 1.73 1.85 21,289 - 2.44
2018-06-04 1.97 1.98 1.92 1.92 59,765 - 2.54
2018-06-01 1.74 1.98 1.72 1.97 28,968 - 2.6
2018-05-31 2 2 1.7 1.72 19,911 - 2.27
2018-05-30 1.97 2.03 1.42 1.99 101,884 - 2.63
2018-05-29 2.35 2.35 2.01 2.11 10,015 - 2.79
2018-05-28 0 0 0 2.45 0 - -
2018-05-25 2.35 2.45 1.31 2.45 110,266 - 3.24
2018-05-24 2.79 2.79 2.38 2.38 35,181 - 3.14
2018-05-23 2.5 2.59 2.47 2.53 22,900 - 3.34
2018-05-22 2.6 2.65 2.5 2.54 37,600 - 3.35
2018-05-21 2.88 2.88 2.5 2.58 66,061 - 3.41
2018-05-18 2.81 2.85 2.75 2.85 51,580 - 3.76
2018-05-17 2.55 2.84 2.48 2.84 55,019 - 3.75
2018-05-16 2.38 2.55 2.33 2.55 60,090 - 3.37
2018-05-15 2.65 2.65 2.31 2.5 29,814 - 4.12
2018-05-14 2.85 2.85 2.5 2.64 38,317 - 4.35
2018-05-11 2.99 3.04 2.5 2.87 81,510 - 4.73
2018-05-10 3.05 3.1 2.95 3.08 38,126 - 5.08
2018-05-09 3.13 3.2 2.9 3.14 44,513 - 5.18
2018-05-08 3.09 3.29 2.72 3.23 38,675 - 5.33
2018-05-07 3.48 3.48 3.15 3.3 17,900 - 5.44
2018-05-04 3.4 3.48 3.35 3.48 48,100 - 5.74
2018-05-03 3.63 3.63 3.28 3.45 34,625 - 5.69
2018-05-02 3.7 3.8 3.6 3.75 9,173 - 6.18
2018-05-01 3.85 3.88 3.6 3.82 6,725 - 6.3
2018-04-30 3.88 3.97 3.75 3.85 9,287 - 6.35
2018-04-27 3.93 4.01 3.89 3.93 13,605 - 6.48
2018-04-26 4 4 3.9 3.95 11,032 - 6.51
2018-04-25 3.95 4 3.87 4 18,670 - 6.6
2018-04-24 4.05 4.05 3.95 4 13,285 - 6.6
2018-04-23 4.03 4.05 3.97 3.99 17,515 - 6.58
2018-04-20 4.11 4.55 4 4 48,163 - 6.6
2018-04-19 4.06 4.11 4.04 4.1 25,228 - 6.76
2018-04-18 4.1 4.15 4.05 4.1 14,305 - 6.76
2018-04-17 4.15 4.15 4.01 4.1 18,230 - 6.76
2018-04-16 4 4.2 4 4.15 16,750 - 6.84
2018-04-13 4.03 4.24 4.03 4.24 13,191 - 6.99
2018-04-12 4.05 4.14 4 4.14 10,451 - 6.83
2018-04-11 4 4.08 4 4.03 19,144 - 6.65
2018-04-10 4.09 4.15 4.05 4.05 11,960 - 6.68
2018-04-09 4.15 4.18 4.05 4.18 18,595 - 6.89
2018-04-06 4.02 4.58 4.02 4.25 11,270 - 7.01
2018-04-05 4.1 4.25 4.01 4.12 28,182 - 6.79
Get more Data

Weyland Stock History Chart

View WEYL PE ratio, PS ratio stocks charts and compare with peers.
WEYL Chart
Note: Compare Weyland stock price history with the index and industry peers.

Weyland Stock Price History: Past 5 years

Max Stock Price9000Aug 19,2013
Min Stock Price0.1Jul 29,2015
Avg Stock Price320.84

Weyland Historical PE ratio: Past 5 years

Max PE Ratio419May 16,2017
Min PE Ratio0Jan 22,2015
Avg PE Ratio283.89

Weyland Historical PS ratio: Past 5 years

Max PS Ratio11.33Jan 05,2018
Min PS Ratio0Oct 10,2014
Avg PS Ratio4.76

WEYL Industry Peers

Company Price Change (%)
Lightinthebox (LITB)1.680.04 (2.33%)
Chinacache (CCIH)3.052.02 (196.12%)
Tubemogul (TUBE)140.01 (0.07%)
Healthwarehouse.com (HEWA)0.430 (0%)
Trade Desk Inc (TTD)125.611.63 (1.28%)
Tubemogul (TUBE)140.01 (0.07%)
Seachange International (SEAC)2.910.02 (0.68%)

We provide Weyland share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Weyland stock analysis. The price and volume changes on a daily basis is provided in the Weyland stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. WEYL stock closed at $2.15 and traded with a volume of 41,342 on the last trading day. The company's P/S ratio was at a high of 11.33 on Jan 05, 2018 according to our Weyland stock history data.