Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Willow Biosciencesinc (TSX: WLLW )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 11:20 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 0.0900 0.0900 0.0900 0.0900 23,000 +0.00(+0.00%)
May 16, 2024 0.0850 0.0900 0.0850 0.0900 4,300 -0.01(-5.26%)
May 15, 2024 0.0950 0.0950 0.0950 0.0950 6,001 +0.01(+11.76%)
May 14, 2024 0.0950 0.0950 0.0850 0.0850 12,002 -0.00(-5.56%)
May 13, 2024 0.0850 0.0900 0.0850 0.0900 36,000 +0.00(+0.00%)
May 10, 2024 0.0900 0.0900 0.0850 0.0900 37,005 +0.00(+0.00%)
May 09, 2024 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
May 08, 2024 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
May 07, 2024 0.0950 0.0950 0.0950 0.0950 9,000 +0.01(+11.76%)
May 06, 2024 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
May 03, 2024 0.0950 0.0950 0.0850 0.0850 4,000 -0.01(-10.53%)
May 01, 2024 0.0950 0 +0.00(+0.00%)
Apr 30, 2024 0.0900 0.0950 0.0900 0.0950 81,000 +0.01(+5.56%)
Apr 29, 2024 0.0850 0.0900 0.0850 0.0900 12,950 +0.00(+0.00%)
Apr 26, 2024 0.0900 0.0900 0.0900 0.0900 33,000 +0.00(+0.00%)
Apr 24, 2024 0.0900 0 +0.00(+0.00%)
Apr 23, 2024 0.0900 0.0900 0.0900 0.0900 18,151 +0.00(+0.00%)
Apr 22, 2024 0.0900 0.0900 0.0800 0.0900 34,502 +0.00(+0.00%)
Apr 18, 2024 0.0900 0 +0.00(+5.88%)
Apr 17, 2024 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Apr 16, 2024 0.0850 0.0850 0.0850 0.0850 253,000 +0.00(+0.00%)
Apr 15, 2024 0.0850 0.0900 0.0850 0.0850 35,301 -0.00(-5.56%)
Apr 12, 2024 0.0900 0.0900 0.0900 0.0900 12,125 +0.00(+0.00%)
Apr 11, 2024 0.0900 0.0900 0.0900 0.0900 12,301 +0.00(+0.00%)
Apr 10, 2024 0.0900 0.0900 0.0900 0.0900 154,000 +0.00(+0.00%)
Apr 09, 2024 0.0950 0.0950 0.0900 0.0900 42,000 -0.01(-5.26%)
Apr 08, 2024 0.0950 0.0950 0.0900 0.0950 45,400 +0.00(+0.00%)
Apr 04, 2024 0.0950 0 +0.01(+5.56%)
Apr 03, 2024 0.0950 0.0950 0.0900 0.0900 10,000 -0.01(-5.26%)
Apr 02, 2024 0.0900 0.0950 0.0900 0.0950 38,250 +0.00(+0.00%)
Apr 01, 2024 0.0950 0.0950 0.0950 0.0950 21,064 -0.01(-5.00%)
Mar 28, 2024 0.1000 0 +0.01(+5.26%)
Mar 27, 2024 0.0950 0.0950 0.0950 0.0950 9,500 -0.01(-5.00%)
Mar 26, 2024 0.0950 0.1000 0.0950 0.1000 4,000 +0.01(+5.26%)
Mar 25, 2024 0.0900 0.0950 0.0850 0.0950 226,608 +0.01(+5.56%)
Mar 22, 2024 0.0900 0.0900 0.0850 0.0900 171,000 +0.00(+0.00%)
Mar 21, 2024 0.0900 0.0900 0.0900 0.0900 22,001 +0.00(+0.00%)
Mar 20, 2024 0.0950 0.0950 0.0850 0.0900 156,500 -0.01(-10.00%)
Mar 18, 2024 0.1000 125 +0.01(+11.11%)
Mar 15, 2024 0.0950 0.1000 0.0900 0.0900 104,501 -0.01(-5.26%)
Mar 14, 2024 0.1000 0.1050 0.0950 0.0950 62,000 +0.00(+0.00%)
Mar 13, 2024 0.1000 0.1000 0.0950 0.0950 127,000 -0.01(-5.00%)
Mar 12, 2024 0.1000 0.1000 0.1000 0.1000 700 +0.00(+0.00%)
Mar 11, 2024 0.1000 0.1000 0.1000 0.1000 46,300 +0.00(+0.00%)
Mar 08, 2024 0.0900 0.1000 0.0900 0.1000 36,601 +0.01(+5.26%)
Mar 07, 2024 0.1000 0.1100 0.0950 0.0950 241,900 -0.01(-5.00%)
Mar 06, 2024 0.1100 0.1100 0.1000 0.1000 181,768 -0.01(-9.09%)
Mar 05, 2024 0.1150 0.1150 0.1100 0.1100 66,210 -0.01(-4.35%)
Mar 04, 2024 0.1150 0.1150 0.1150 0.1150 17,883 +0.00(+0.00%)
Mar 01, 2024 0.1200 0.1200 0.1150 0.1150 7,750 +0.00(+0.00%)
Feb 29, 2024 0.1200 0.1200 0.1150 0.1150 21,000 +0.00(+0.00%)
Feb 28, 2024 0.1200 0.1200 0.1150 0.1150 12,004 -0.00(-4.17%)
Feb 27, 2024 0.1300 0.1300 0.1150 0.1200 32,500 +0.00(+0.00%)
Feb 26, 2024 0.1200 0.1250 0.1200 0.1200 29,010 -0.01(-4.00%)
Feb 23, 2024 0.1300 0.1300 0.1250 0.1250 6,000 -0.01(-3.85%)
Feb 22, 2024 0.1300 0.1300 0.1200 0.1300 14,500 +0.01(+4.00%)
Feb 21, 2024 0.1300 0.1300 0.1250 0.1250 6,500 -0.01(-7.41%)
Feb 20, 2024 0.1350 0.1350 0.1350 0.1350 1,120 +0.01(+8.00%)
Feb 16, 2024 0.1250 0 -0.01(-7.41%)
Feb 15, 2024 0.1300 0.1350 0.1300 0.1350 62,000 +0.00(+0.00%)
Feb 14, 2024 0.1350 0.1350 0.1350 0.1350 3,000 +0.01(+3.85%)
Feb 13, 2024 0.1350 0.1350 0.1300 0.1300 57,300 +0.00(+0.00%)
Feb 12, 2024 0.1350 0.1400 0.1300 0.1300 153,180 +0.00(+0.00%)
Feb 09, 2024 0.1250 0.1350 0.1250 0.1300 147,000 +0.01(+8.33%)
Feb 08, 2024 0.1250 0.1250 0.1200 0.1200 92,000 -0.01(-4.00%)
Feb 07, 2024 0.1300 0.1350 0.1250 0.1250 70,300 -0.01(-3.85%)
Feb 06, 2024 0.1100 0.1300 0.1100 0.1300 271,494 +0.02(+18.18%)
Feb 05, 2024 0.1000 0.1100 0.1000 0.1100 28,833 +0.01(+10.00%)
Feb 02, 2024 0.0950 0.1000 0.0950 0.1000 37,000 +0.01(+5.26%)
Feb 01, 2024 0.1050 0.1050 0.0950 0.0950 133,000 -0.01(-5.00%)
Jan 31, 2024 0.0950 0.1000 0.0950 0.1000 40,077 +0.00(+0.00%)
Jan 30, 2024 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Jan 29, 2024 0.1000 0.1000 0.1000 0.1000 12,000 +0.01(+5.26%)
Jan 26, 2024 0.1050 0.1050 0.0950 0.0950 78,050 -0.01(-13.64%)
Jan 25, 2024 0.1000 0.1100 0.1000 0.1100 126,357 +0.01(+4.76%)
Jan 24, 2024 0.1150 0.1150 0.1050 0.1050 68,500 -0.01(-8.70%)
Jan 23, 2024 0.1200 0.1200 0.1150 0.1150 48,500 +0.01(+4.55%)
Jan 22, 2024 0.1200 0.1200 0.1100 0.1100 12,880 +0.00(+0.00%)
Jan 19, 2024 0.1100 0.1100 0.1100 0.1100 6,000 +0.00(+0.00%)
Jan 18, 2024 0.1050 0.1100 0.1000 0.1100 14,807 +0.01(+10.00%)
Jan 17, 2024 0.1050 0.1050 0.1000 0.1000 36,010 -0.00(-4.76%)
Jan 16, 2024 0.1000 0.1050 0.1000 0.1050 141,900 +0.00(+5.00%)
Jan 15, 2024 0.1000 0.1000 0.1000 0.1000 172,615 +0.00(+0.00%)
Jan 12, 2024 0.1000 0.1000 0.1000 0.1000 37,001 +0.00(+0.00%)
Jan 11, 2024 0.1000 0.1000 0.0950 0.1000 57,100 +0.00(+0.00%)
Jan 10, 2024 0.1000 0.1000 0.0950 0.1000 36,000 +0.01(+5.26%)
Jan 09, 2024 0.0950 0.1000 0.0900 0.0950 103,816 -0.01(-5.00%)
Jan 08, 2024 0.0950 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Jan 05, 2024 0.1000 0.1000 0.0950 0.1000 102,962 +0.01(+5.26%)
Jan 04, 2024 0.1000 0.1000 0.0950 0.0950 29,000 -0.01(-5.00%)
Jan 03, 2024 0.0950 0.1000 0.0950 0.1000 76,500 +0.00(+0.00%)
Jan 02, 2024 0.0950 0.1000 0.0950 0.1000 70,500 +0.00(+0.00%)
Dec 29, 2023 0.1000 0 +0.00(+0.00%)
Dec 28, 2023 0.1000 0.1000 0.0950 0.1000 415,500 +0.00(+0.00%)
Dec 27, 2023 0.1000 0.1000 0.0950 0.1000 86,537 +0.00(+0.00%)
Dec 22, 2023 0.1000 0 +0.00(+0.00%)
Dec 21, 2023 0.1000 0.1100 0.1000 0.1000 84,267 -0.00(-4.76%)
Dec 20, 2023 0.1100 0.1100 0.1000 0.1050 172,270 -0.01(-8.70%)
Dec 19, 2023 0.1100 0.1150 0.1100 0.1150 33,500 +0.01(+9.52%)
Dec 18, 2023 0.1200 0.1200 0.1050 0.1050 187,000 -0.01(-12.50%)
Dec 15, 2023 0.1150 0.1200 0.1100 0.1200 14,046 +0.00(+0.00%)
Dec 14, 2023 0.1200 0.1250 0.1200 0.1200 26,100 +0.00(+0.00%)
Dec 13, 2023 0.1250 0.1250 0.1200 0.1200 22,020 +0.00(+0.00%)
Dec 12, 2023 0.1200 0.1200 0.1150 0.1200 52,634 -0.01(-4.00%)
Dec 11, 2023 0.1250 0.1250 0.1250 0.1250 23,500 +0.01(+8.70%)
Dec 08, 2023 0.1200 0.1200 0.1050 0.1150 123,400 +0.00(+0.00%)
Dec 07, 2023 0.1000 0.1500 0.1000 0.1150 1,210,490 +0.01(+15.00%)
Dec 06, 2023 0.0950 0.1050 0.0950 0.1000 59,000 +0.01(+11.11%)
Dec 05, 2023 0.1000 0.1000 0.0900 0.0900 50,100 -0.01(-10.00%)
Dec 04, 2023 0.0950 0.1050 0.0950 0.1000 36,500 +0.00(+0.00%)
Dec 01, 2023 0.0750 0.1100 0.0750 0.1000 335,762 +0.03(+42.86%)
Nov 30, 2023 0.0700 0.0700 0.0700 0.0700 28,525 -0.00(-6.67%)
Nov 29, 2023 0.0750 0.0750 0.0700 0.0750 81,000 +0.00(+0.00%)
Nov 27, 2023 0.0750 0 +0.00(+0.00%)
Nov 24, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Nov 23, 2023 0.0750 0.0750 0.0750 0.0750 56,000 +0.00(+7.14%)
Nov 22, 2023 0.0700 0.0700 0.0700 0.0700 42,000 -0.00(-6.67%)
Nov 21, 2023 0.0750 0.0750 0.0750 0.0750 33,333 +0.00(+7.14%)
Nov 20, 2023 0.0750 0.0750 0.0700 0.0700 27,000 -0.00(-6.67%)
Nov 17, 2023 0.0700 0.0750 0.0700 0.0750 54,100 +0.00(+7.14%)
Nov 16, 2023 0.0750 0.0750 0.0650 0.0700 312,200 -0.00(-6.67%)
Nov 15, 2023 0.0750 0.0750 0.0750 0.0750 44,900 +0.00(+7.14%)
Nov 14, 2023 0.0700 0.0700 0.0700 0.0700 18,500 -0.00(-6.67%)
Nov 13, 2023 0.0700 0.0750 0.0700 0.0750 5,476 +0.00(+7.14%)
Nov 10, 2023 0.0700 0.0700 0.0650 0.0700 203,774 -0.00(-6.67%)
Nov 08, 2023 0.0750 0 +0.00(+0.00%)
Nov 07, 2023 0.0750 0.0750 0.0750 0.0750 137,175 +0.00(+0.00%)
Nov 06, 2023 0.0750 0.0750 0.0750 0.0750 26,000 -0.01(-6.25%)
Nov 03, 2023 0.0800 0.0800 0.0750 0.0800 40,313 +0.00(+0.00%)
Nov 02, 2023 0.0800 0.0800 0.0800 0.0800 12,500 +0.00(+0.00%)
Nov 01, 2023 0.0750 0.0800 0.0750 0.0800 21,000 +0.00(+0.00%)
Oct 30, 2023 0.0800 300 +0.00(+0.00%)
Oct 27, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Oct 26, 2023 0.0800 0.0800 0.0750 0.0750 113,000 -0.01(-11.76%)
Oct 24, 2023 0.0850 0 -0.00(-5.56%)
Oct 23, 2023 0.0850 0.0900 0.0850 0.0900 28,400 +0.00(+0.00%)
Oct 20, 2023 0.0900 0.0900 0.0900 0.0900 94,022 +0.00(+0.00%)
Oct 19, 2023 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Oct 18, 2023 0.0900 0.0900 0.0900 0.0900 2,003 -0.01(-5.26%)
Oct 17, 2023 0.1000 0.1000 0.0950 0.0950 21,000 -0.01(-5.00%)
Oct 13, 2023 0.1000 5 +0.00(+0.00%)
Oct 12, 2023 0.1050 0.1050 0.1000 0.1000 1,500 +0.00(+0.00%)
Oct 11, 2023 0.0950 0.1000 0.0950 0.1000 5,300 +0.00(+0.00%)
Oct 10, 2023 0.0950 0.1000 0.1000 0.1000 11,500 -0.00(-4.76%)
Oct 06, 2023 0.1050 0 +0.00(+5.00%)
Oct 05, 2023 0.0950 0.1050 0.0950 0.1000 151,700 +0.01(+5.26%)
Oct 04, 2023 0.0800 0.0950 0.0800 0.0950 154,500 +0.01(+11.76%)
Oct 03, 2023 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Oct 02, 2023 0.0850 0.0850 0.0850 0.0850 76,000 +0.00(+0.00%)
Sep 29, 2023 0.0800 0.0850 0.0800 0.0850 160,500 +0.01(+6.25%)
Sep 28, 2023 0.0800 0.0800 0.0800 0.0800 50,518 -0.01(-5.88%)
Sep 27, 2023 0.0850 0.0850 0.0800 0.0850 116,500 +0.00(+0.00%)
Sep 26, 2023 0.0900 0.0900 0.0850 0.0850 48,667 -0.00(-5.56%)
Sep 22, 2023 0.0900 0 +0.00(+0.00%)
Sep 21, 2023 0.0900 0.0900 0.0900 0.0900 14,040 +0.00(+0.00%)
Sep 20, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Sep 19, 2023 0.1000 0.1000 0.0900 0.0900 12,000 -0.01(-5.26%)
Sep 18, 2023 0.1000 0.1000 0.0950 0.0950 104,500 -0.01(-5.00%)
Sep 15, 2023 0.0950 0.1000 0.0950 0.1000 93,000 +0.01(+5.26%)
Sep 14, 2023 0.0950 0.1000 0.0900 0.0950 237,000 +0.00(+0.00%)
Sep 13, 2023 0.0800 0.0950 0.0800 0.0950 162,700 +0.01(+18.75%)
Sep 12, 2023 0.0800 0.0800 0.0800 0.0800 64,000 -0.01(-5.88%)
Sep 11, 2023 0.0750 0.0850 0.0750 0.0850 190,501 +0.01(+6.25%)
Sep 08, 2023 0.0800 0.0800 0.0800 0.0800 35,692 +0.00(+0.00%)
Sep 06, 2023 0.0800 0 +0.01(+6.67%)
Sep 05, 2023 0.0750 0.0750 0.0750 0.0750 24,600 +0.00(+0.00%)
Sep 01, 2023 0.0750 0 -0.01(-6.25%)
Aug 31, 2023 0.0800 0.0800 0.0800 0.0800 71,000 +0.01(+6.67%)
Aug 30, 2023 0.0750 0.0800 0.0750 0.0750 161,500 +0.00(+7.14%)
Aug 29, 2023 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Aug 28, 2023 0.0700 0.0700 0.0700 0.0700 6,000 -0.00(-6.67%)
Aug 24, 2023 0.0750 0 +0.00(+7.14%)
Aug 23, 2023 0.0750 0.0750 0.0700 0.0700 10,805 -0.00(-6.67%)
Aug 22, 2023 0.0800 0.0800 0.0750 0.0750 199,000 -0.01(-6.25%)
Aug 21, 2023 0.0750 0.0800 0.0750 0.0800 336,668 +0.01(+23.08%)
Aug 18, 2023 0.0800 0.0800 0.0600 0.0650 161,300 -0.01(-13.33%)
Aug 17, 2023 0.0800 0.0800 0.0750 0.0750 13,210 -0.01(-6.25%)
Aug 16, 2023 0.0850 0.0850 0.0750 0.0800 49,629 +0.00(+0.00%)
Aug 15, 2023 0.0850 0.0850 0.0800 0.0800 53,000 -0.01(-11.11%)
Aug 14, 2023 0.0900 0.0950 0.0900 0.0900 42,809 -0.01(-5.26%)
Aug 11, 2023 0.0950 0.1000 0.0900 0.0950 1,371,888 -0.01(-5.00%)
Aug 10, 2023 0.1000 0.1050 0.1000 0.1000 112,000 -0.00(-4.76%)
Aug 09, 2023 0.1100 0.1100 0.1000 0.1050 85,000 +0.00(+0.00%)
Aug 08, 2023 0.1050 0.1050 0.1000 0.1050 34,600 -0.01(-4.55%)
Aug 04, 2023 0.1100 0 +0.00(+0.00%)
Aug 03, 2023 0.1100 0.1100 0.1100 0.1100 33,800 +0.00(+0.00%)
Aug 02, 2023 0.1100 0.1100 0.1100 0.1100 49,000 -0.01(-4.35%)
Aug 01, 2023 0.1100 0.1150 0.1100 0.1150 113,500 +0.01(+4.55%)
Jul 31, 2023 0.1100 0.1100 0.1100 0.1100 57,000 -0.01(-4.35%)
Jul 28, 2023 0.1150 0.1150 0.1150 0.1150 19,984 +0.00(+0.00%)
Jul 27, 2023 0.1150 0.1150 0.1150 0.1150 44,400 +0.00(+0.00%)
Jul 26, 2023 0.1150 0.1150 0.1150 0.1150 3,500 -0.00(-4.17%)
Jul 25, 2023 0.1150 0.1200 0.1150 0.1200 14,500 +0.00(+4.35%)
Jul 24, 2023 0.1200 0.1200 0.1150 0.1150 74,509 +0.00(+0.00%)
Jul 21, 2023 0.1200 0.1200 0.1150 0.1150 10,000 +0.00(+0.00%)
Jul 20, 2023 0.1150 0.1150 0.1150 0.1150 15,000 +0.00(+0.00%)
Jul 19, 2023 0.1200 0.1200 0.1150 0.1150 1,500 -0.01(-8.00%)
Jul 18, 2023 0.1200 0.1250 0.1150 0.1250 36,500 +0.01(+4.17%)
Jul 17, 2023 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Jul 14, 2023 0.1300 0.1300 0.1200 0.1200 236,243 -0.01(-4.00%)
Jul 13, 2023 0.1100 0.1300 0.1100 0.1250 198,916 +0.01(+13.64%)
Jul 12, 2023 0.1150 0.1150 0.1100 0.1100 10,500 +0.00(+0.00%)
Jul 10, 2023 0.1100 0 +0.00(+0.00%)
Jul 07, 2023 0.1100 0.1100 0.1100 0.1100 76,500 +0.00(+0.00%)
Jul 06, 2023 0.1150 0.1150 0.1100 0.1100 242,500 -0.01(-4.35%)
Jul 05, 2023 0.1150 0.1150 0.1150 0.1150 13,000 +0.00(+0.00%)
Jul 04, 2023 0.1150 0.1150 0.1150 0.1150 19,737 +0.00(+0.00%)
Jun 30, 2023 0.1150 0 +0.00(+0.00%)
Jun 29, 2023 0.1150 0.1150 0.1150 0.1150 3,100 +0.00(+0.00%)
Jun 28, 2023 0.1150 0.1150 0.1150 0.1150 44,000 +0.00(+0.00%)
Jun 27, 2023 0.1150 0.1150 0.1150 0.1150 34,939 -0.00(-4.17%)
Jun 26, 2023 0.1250 0.1250 0.1150 0.1200 27,575 +0.00(+0.00%)
Jun 23, 2023 0.1150 0.1200 0.1150 0.1200 10,000 +0.00(+0.00%)
Jun 22, 2023 0.1250 0.1250 0.1150 0.1200 53,395 -0.01(-4.00%)
Jun 21, 2023 0.1250 0.1250 0.1250 0.1250 1,642 +0.00(+0.00%)
Jun 20, 2023 0.1250 0.1250 0.1250 0.1250 13,510 -0.01(-3.85%)
Jun 19, 2023 0.1300 0.1300 0.1300 0.1300 2,400 +0.01(+4.00%)
Jun 16, 2023 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-3.85%)
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.