Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OPR - Delayed Quote USD
WELL Mar 2025 140.000 call (WELL250321C00140000)
9.10
-1.10
(-10.78%)
As of March 7 at 10:41:18 AM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Mar 7, 2025 | 10.70 | 10.70 | 9.10 | 9.10 | 9.10 | 4 |
| Mar 5, 2025 | 13.51 | 15.60 | 13.51 | 15.60 | 15.60 | 3 |
| Feb 28, 2025 | 13.60 | 13.62 | 11.95 | 11.95 | 11.95 | 11 |
| Feb 26, 2025 | 12.35 | 12.35 | 11.30 | 11.30 | 11.30 | 13 |
| Feb 25, 2025 | 12.00 | 13.20 | 12.00 | 13.20 | 13.20 | 4 |
| Feb 24, 2025 | 11.60 | 12.30 | 11.60 | 12.30 | 12.30 | 49 |
| Feb 21, 2025 | 10.20 | 10.20 | 9.36 | 9.64 | 9.64 | 221 |
| Feb 20, 2025 | 10.80 | 10.95 | 10.78 | 10.78 | 10.78 | 12 |
| Feb 19, 2025 | 10.95 | 10.95 | 10.40 | 10.40 | 10.40 | 38 |
| Feb 18, 2025 | 12.32 | 13.30 | 11.20 | 11.20 | 11.20 | 8 |
| Feb 14, 2025 | 11.00 | 11.57 | 10.90 | 11.20 | 11.20 | 14 |
| Feb 13, 2025 | 10.00 | 12.70 | 9.50 | 12.50 | 12.50 | 3,019 |
| Feb 12, 2025 | 7.61 | 10.00 | 7.30 | 9.10 | 9.10 | 66 |
| Feb 11, 2025 | 7.33 | 7.33 | 6.65 | 7.10 | 7.10 | - |
| Feb 10, 2025 | 6.20 | 8.10 | 5.58 | 7.70 | 7.70 | 143 |
| Feb 7, 2025 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 29 |
| Feb 6, 2025 | 6.88 | 7.03 | 6.50 | 6.70 | 6.70 | 48 |
| Feb 5, 2025 | 6.40 | 7.13 | 5.92 | 7.13 | 7.13 | 45 |
| Feb 4, 2025 | 5.75 | 5.78 | 5.20 | 5.60 | 5.60 | 83 |
| Feb 3, 2025 | 3.80 | 6.02 | 3.80 | 5.97 | 5.97 | 108 |
| Jan 31, 2025 | 3.95 | 4.20 | 3.60 | 3.65 | 3.65 | 10 |
| Jan 30, 2025 | 4.00 | 4.40 | 4.00 | 4.40 | 4.40 | 12 |
| Jan 29, 2025 | 4.02 | 4.02 | 3.20 | 3.40 | 3.40 | 5 |
| Jan 28, 2025 | 4.75 | 5.26 | 4.00 | 4.00 | 4.00 | 247 |
| Jan 27, 2025 | 4.30 | 5.20 | 4.30 | 4.80 | 4.80 | 68 |
| Jan 24, 2025 | 1.85 | 4.30 | 1.85 | 4.00 | 4.00 | 3,660 |
| Jan 23, 2025 | 1.00 | 1.30 | 1.00 | 1.30 | 1.30 | 141 |
| Jan 22, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 47 |
| Jan 21, 2025 | 1.40 | 1.90 | 1.40 | 1.80 | 1.80 | 296 |
| Jan 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 5 |
| Dec 31, 2024 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 3 |
| Dec 30, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1 |
| Dec 26, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2 |
| Dec 23, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1 |
| Dec 20, 2024 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | 162 |
| Dec 19, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4 |
| Dec 18, 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 3 |
| Dec 17, 2024 | 2.62 | 2.68 | 2.28 | 2.28 | 2.28 | 21 |
| Dec 13, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 6 |
| Dec 12, 2024 | 2.16 | 2.35 | 2.16 | 2.35 | 2.35 | 2 |
| Dec 11, 2024 | 2.15 | 2.15 | 2.10 | 2.11 | 2.11 | 10 |
| Dec 9, 2024 | 2.65 | 2.65 | 2.50 | 2.50 | 2.50 | 3 |
| Dec 6, 2024 | 3.00 | 3.00 | 2.75 | 2.80 | 2.80 | 263 |
| Dec 4, 2024 | 3.69 | 3.70 | 3.40 | 3.40 | 3.40 | 9 |
| Dec 3, 2024 | 3.94 | 3.94 | 3.70 | 3.70 | 3.70 | 3 |
| Dec 2, 2024 | 6.00 | 6.00 | 3.96 | 4.20 | 4.20 | 18 |
| Nov 29, 2024 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 4 |
| Nov 27, 2024 | 7.10 | 7.60 | 6.95 | 7.45 | 7.45 | 13 |
| Nov 26, 2024 | 6.20 | 6.80 | 6.20 | 6.80 | 6.80 | 8 |
| Nov 25, 2024 | 6.55 | 6.55 | 5.80 | 6.00 | 6.00 | 33 |
| Nov 22, 2024 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | 3 |
| Nov 21, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3 |
| Nov 19, 2024 | 6.38 | 6.57 | 6.38 | 6.57 | 6.57 | - |
| Nov 18, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1 |
| Nov 15, 2024 | 5.60 | 5.60 | 5.38 | 5.38 | 5.38 | 4 |
| Nov 14, 2024 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | 8 |
| Nov 13, 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 3 |
| Nov 11, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Nov 7, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2 |
| Nov 6, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 5 |
| Oct 31, 2024 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 5 |
| Oct 30, 2024 | 7.30 | 8.20 | 7.30 | 8.17 | 8.17 | 12 |
| Oct 29, 2024 | 5.78 | 7.20 | 5.78 | 7.20 | 7.20 | 12 |
| Oct 24, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1 |
| Oct 23, 2024 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | 7 |
| Oct 22, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1 |
| Oct 15, 2024 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | 7 |
| Oct 11, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1 |
| Oct 8, 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1 |
| Sep 25, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5 |
| Aug 27, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2 |