Willow Biosciences Inc (WLLW) Exchange: CSE
Data as of May 14, 2025
$0.05 ($0.00) -5.33%
Willow Biosciences Inc - Daily Information
Click for more stock information on Willow Biosciences Inc.| Daily Information | Data |
|---|---|
| Date | May 14, 2025 |
| Open | $0.05 |
| Previous Close | $0.05 |
| High | $0.05 |
| Low | $0.05 |
| Adjusted Open | $0.05 |
| Previous Adjusted Close | $0.05 |
| Adjusted High | $0.05 |
| Adjusted Low | $0.05 |
Invest in Willow Biosciences Inc (WLLW)
Historical Stock Data for Willow Biosciences Inc (WLLW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-05-15 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 20,000 |
| 2019-05-14 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,505 |
| 2019-05-13 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 500 |
| 2019-05-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 57,500 |
| 2019-05-08 | $0.05 | $0.06 | $0.04 | $0.06 | $0.06 | 9,000 |
| 2019-05-02 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 6,311 |
| 2019-05-01 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 87,000 |
| 2019-04-29 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 35,271 |
| 2019-04-25 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 9,000 |
| 2019-04-24 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 13,600 |
| 2019-04-23 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 41,500 |
| 2019-04-22 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 28,600 |
| 2019-04-18 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 30,653 |
| 2019-04-17 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 80,500 |
| 2019-04-16 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 158,850 |
| 2019-04-15 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 100,000 |
| 2019-03-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,000 |
| 2019-03-12 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 7,000 |
| 2019-03-11 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 200,000 |
| 2019-02-28 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 53 |
| 2019-02-14 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 20,000 |
| 2019-02-13 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 14,000 |
| 2019-02-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 5,000 |
| 2018-12-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,175 |
| 2018-11-29 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,500 |
| 2018-11-26 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 400 |
| 2018-09-13 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 100 |
| 2018-09-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 100 |
| 2018-09-05 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 25 |
| 2018-09-04 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 75,000 |
| 2018-08-21 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 40,000 |
| 2018-08-17 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 72,900 |
| 2018-05-25 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 7 |
| 2018-05-14 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 500 |
| 2018-04-26 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 25 |
| 2018-03-13 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1,000 |
| 2018-03-12 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 52 |
| 2018-03-01 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 500 |
| 2018-02-20 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,000 |
| 2018-01-12 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 500 |
| 2017-12-27 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 37 |
| 2017-10-03 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2 |
| 2017-10-02 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-09-29 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-09-28 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-09-27 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-09-26 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-09-25 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-09-22 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-09-21 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-09-20 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-09-19 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2,500 |
| 2017-09-18 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-09-15 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 250 |
| 2017-09-14 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 5,100 |
| 2017-09-13 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-09-12 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-09-11 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-09-08 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-09-07 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-09-06 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-09-05 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-09-01 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-08-31 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-08-30 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-08-29 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-08-28 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-08-25 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-08-24 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-08-23 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-08-22 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-08-21 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-08-18 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 12 |
| 2017-08-17 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-08-16 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-08-15 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-08-14 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-08-11 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-08-10 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-08-09 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-08-08 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-08-07 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-08-04 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-08-03 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-08-02 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-08-01 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-07-31 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-07-28 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-07-27 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-07-26 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-07-25 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-07-24 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-07-21 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-07-20 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-07-19 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-07-18 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-07-17 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-07-14 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-07-13 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-07-12 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-07-11 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-07-10 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 187 |
| 2017-07-07 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-07-06 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-07-05 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-06-30 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-06-29 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-06-28 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-06-27 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-06-26 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-06-23 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-06-22 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-06-21 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-06-20 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-06-19 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-06-16 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-06-15 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-06-14 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-06-13 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-06-12 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-06-09 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-06-08 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,500 |
| 2017-06-07 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-06-06 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-06-05 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-06-02 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-06-01 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-05-31 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-05-30 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-05-26 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-05-25 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-05-24 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5,000 |
| 2017-05-23 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-05-22 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-05-19 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-05-18 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-05-17 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-05-16 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-05-15 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-05-12 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 475 |
| 2017-05-11 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2017-05-10 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2017-05-09 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2017-05-08 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2017-05-05 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 500 |
| 2017-05-04 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-05-03 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-05-02 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1 |
| 2017-05-01 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-04-28 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-04-27 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-04-26 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-04-25 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-04-24 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-04-21 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-04-20 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1 |
| 2017-04-19 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 2,453 |
| 2017-04-18 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-04-17 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 7 |
| 2017-04-13 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-04-12 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-04-11 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-04-10 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,007 |
| 2017-04-07 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 800 |
| 2017-04-06 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-04-05 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-04-04 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 7 |
| 2017-04-03 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-03-31 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-03-30 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-03-29 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 250 |
| 2017-03-28 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 2,000 |