Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valaris Ltd WT (NY: VAL-WS )

14.50 +0.44 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2022 8.880 9.299 8.450 8.600 23,348 -0.40(-4.44%)
May 27, 2022 8.950 9.300 8.946 9.000 18,519 -0.05(-0.55%)
May 26, 2022 9.150 9.150 8.770 9.050 19,868 +0.24(+2.72%)
May 25, 2022 8.610 9.350 8.610 8.810 13,075 +0.03(+0.34%)
May 24, 2022 8.530 8.780 8.227 8.780 4,271 +0.00(+0.00%)
May 23, 2022 8.150 8.780 8.100 8.780 16,460 +0.63(+7.73%)
May 20, 2022 8.600 8.600 7.590 8.150 11,939 -0.22(-2.63%)
May 19, 2022 8.100 8.370 7.800 8.370 6,567 +0.09(+1.09%)
May 18, 2022 8.820 8.820 8.280 8.280 7,789 -0.42(-4.83%)
May 17, 2022 8.980 9.010 8.590 8.700 3,819 -0.28(-3.12%)
May 16, 2022 9.000 9.300 8.810 8.980 17,144 +0.21(+2.39%)
May 13, 2022 7.820 8.940 7.820 8.770 13,705 +0.75(+9.35%)
May 12, 2022 7.880 8.200 7.410 8.020 24,409 -0.64(-7.39%)
May 11, 2022 9.350 9.530 8.420 8.660 23,864 +0.12(+1.40%)
May 10, 2022 8.690 9.250 8.300 8.540 46,323 -0.38(-4.26%)
May 09, 2022 8.570 9.030 7.470 8.920 52,316 -0.25(-2.73%)
May 06, 2022 9.090 9.430 8.780 9.170 14,121 -0.08(-0.86%)
May 05, 2022 9.740 9.820 9.050 9.250 14,910 -0.27(-2.84%)
May 04, 2022 8.800 9.640 8.750 9.520 56,857 +0.72(+8.18%)
May 03, 2022 7.250 8.840 7.250 8.800 24,589 +0.81(+10.14%)
May 02, 2022 8.000 8.000 7.490 7.990 26,880 -0.22(-2.68%)
Apr 29, 2022 8.260 8.710 8.010 8.210 13,730 -0.29(-3.41%)
Apr 28, 2022 8.060 8.520 8.040 8.500 8,221 +0.29(+3.53%)
Apr 27, 2022 8.010 8.210 7.830 8.210 13,562 -0.01(-0.12%)
Apr 26, 2022 7.140 8.330 7.140 8.220 58,793 +0.98(+13.54%)
Apr 25, 2022 7.700 7.700 6.100 7.240 46,908 -0.69(-8.70%)
Apr 22, 2022 8.060 8.570 7.440 7.930 20,459 -0.10(-1.25%)
Apr 21, 2022 9.030 9.030 8.030 8.030 16,146 -0.74(-8.45%)
Apr 20, 2022 8.930 9.030 8.570 8.771 11,638 -0.04(-0.44%)
Apr 19, 2022 8.630 8.940 8.540 8.810 13,851 -0.02(-0.23%)
Apr 18, 2022 9.120 9.120 8.740 8.830 19,419 -0.06(-0.67%)
Apr 14, 2022 8.540 8.970 8.460 8.890 7,400 +0.19(+2.18%)
Apr 13, 2022 8.620 8.880 8.200 8.700 23,188 +0.20(+2.35%)
Apr 12, 2022 8.070 8.740 8.070 8.500 12,264 +0.25(+3.03%)
Apr 11, 2022 8.880 8.880 8.140 8.250 13,944 -0.70(-7.82%)
Apr 08, 2022 8.120 9.000 8.030 8.949 16,432 +0.75(+9.14%)
Apr 07, 2022 8.380 8.658 7.940 8.200 24,977 -0.30(-3.53%)
Apr 06, 2022 8.750 8.790 8.370 8.500 9,558 -0.05(-0.58%)
Apr 05, 2022 8.700 9.150 8.550 8.550 21,259 -0.45(-5.00%)
Apr 04, 2022 8.800 9.000 8.570 9.000 11,514 +0.20(+2.27%)
Apr 01, 2022 8.000 9.000 8.000 8.800 21,605 +0.23(+2.68%)
Mar 31, 2022 8.350 8.900 8.350 8.570 23,556 -0.01(-0.12%)
Mar 30, 2022 8.270 8.720 8.270 8.580 7,142 +0.08(+0.94%)
Mar 29, 2022 8.200 8.510 7.260 8.500 53,480 +0.29(+3.53%)
Mar 28, 2022 8.300 8.560 8.000 8.210 47,039 -0.21(-2.50%)
Mar 25, 2022 7.500 8.750 7.230 8.420 38,026 +0.84(+11.08%)
Mar 24, 2022 7.510 7.670 7.170 7.580 20,427 +0.06(+0.80%)
Mar 23, 2022 7.020 7.600 7.000 7.520 26,749 +0.30(+4.16%)
Mar 22, 2022 7.300 7.740 7.060 7.220 21,453 -0.08(-1.10%)
Mar 21, 2022 7.000 7.730 7.000 7.300 8,489 +0.30(+4.29%)
Mar 18, 2022 6.900 7.260 6.710 7.000 11,289 +0.02(+0.29%)
Mar 17, 2022 5.850 7.000 5.850 6.980 18,182 +1.03(+17.31%)
Mar 16, 2022 6.800 6.990 5.600 5.950 17,669 -0.35(-5.56%)
Mar 15, 2022 5.500 6.390 5.200 6.300 25,115 +0.33(+5.53%)
Mar 14, 2022 7.110 7.110 5.770 5.970 43,789 -1.23(-17.08%)
Mar 11, 2022 7.050 7.550 6.970 7.200 16,581 +0.00(+0.00%)
Mar 10, 2022 7.280 7.500 6.780 7.200 15,760 -0.14(-1.91%)
Mar 09, 2022 7.150 7.704 7.150 7.340 20,209 +0.11(+1.52%)
Mar 08, 2022 7.090 8.250 7.080 7.230 49,812 -0.57(-7.31%)
Mar 07, 2022 8.880 9.000 7.750 7.800 95,457 -0.30(-3.70%)
Mar 04, 2022 6.160 9.000 6.150 8.100 93,091 +1.71(+26.86%)
Mar 03, 2022 5.550 6.420 5.470 6.385 45,512 +0.73(+12.93%)
Mar 02, 2022 4.950 5.800 4.950 5.654 34,647 +0.20(+3.74%)
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.