Historical Stock Prices

$30.89
*  
0.94
3.14%
Get W Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading W now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 30.14 31.21 30.14 30.89 551,291
05/21/2015 28.45 30.5 28.45 29.95 1,405,808
05/20/2015 28.62 28.62 27.85 28.34 841,715
05/19/2015 28.31 29.31 28.31 28.65 532,675
05/18/2015 29.13 29.14 27.58 28.32 925,847
05/15/2015 28.46 29.47 28.4 29.05 1,107,461
05/14/2015 28.68 29.69 28.385 28.51 769,445
05/13/2015 29.15 30.8 28.705 28.8 989,172
05/12/2015 29.65 30.3 28.84 29.99 1,691,469
05/11/2015 32.92 34.69 29.21 30.01 4,248,780
05/08/2015 28.55 31.24 27.97 30.78 2,409,763
05/07/2015 27.36 28.796 27.36 28.55 682,648
05/06/2015 29.29 29.562 27.39 27.76 1,089,874
05/05/2015 29.42 30.06 29.09 29.33 314,075
05/04/2015 29.25 29.9 28.68 29.56 969,982
05/01/2015 31.5 32.07 29.69 30.03 1,304,893
04/30/2015 32.4 33.88 31.9442 32.12 697,755
04/29/2015 32.77 33.16 32.12 33.1 542,145
04/28/2015 34.05 34.95 32.63 32.96 816,191
04/27/2015 32.5 34 32.5 33.84 656,308
04/24/2015 33 34 32.52 32.74 487,650
04/23/2015 32.31 33.105 32 33.07 253,151
04/22/2015 32.27 32.69 32.02 32.32 359,068
04/21/2015 32.16 33.22 32.1 32.6 355,205
04/20/2015 32.25 32.54 31.05 32.15 639,456
04/17/2015 33.56 33.59 31.7301 32.07 725,128
04/16/2015 33.65 34.74 33.65 34.53 459,821
04/15/2015 33.81 34.2 33.47 33.79 305,384
04/14/2015 33.98 34.55 33.6 34.06 523,358
04/13/2015 33.75 34.84 33.157 34.15 919,351
04/10/2015 32.67 35.34 32.67 33.72 1,067,953
04/09/2015 32.91 33.28 32.0001 32.78 323,009
04/08/2015 31.31 33.29 31.31 32.92 1,154,740
04/07/2015 31.12 31.99 30.82 31.74 628,962
04/06/2015 30.79 31.81 30.51 31.56 773,192
04/02/2015 30.71 31.5 30.71 30.81 358,484
04/01/2015 30.83 32.21 30.59 31.36 895,282
03/31/2015 32.69 33 31.81 32.12 1,017,005
03/30/2015 32.5 33.67 32.33 33.46 323,679
03/27/2015 31.25 32.5 31.05 32.33 454,150
03/26/2015 30.46 31.47 30.3 31.25 317,105
03/25/2015 31.25 31.39 30.59 30.87 732,286
03/24/2015 31.99 32.31 30.88 31.4 790,215
03/23/2015 31.8 32.79 31.51 32.22 554,645
03/20/2015 33.07 33.44 31.6 31.94 1,400,256
03/19/2015 31.25 33.86 31.22 33.07 755,486
03/18/2015 30.86 31.38 30.28 31.26 589,683
03/17/2015 32.35 32.49 30.6201 30.85 630,669
03/16/2015 32.55 34.1 31.87 32.48 1,161,570
03/13/2015 29.96 34 29.54 32.45 2,756,039
03/12/2015 28.69 29.9 28.57 29.87 598,471
03/11/2015 27.98 28.85 27.83 28.57 539,126
03/10/2015 28.75 29 27.97 28.26 620,060
03/09/2015 28.79 29.36 28.48 29.04 579,601
03/06/2015 27.52 29.94 27.4947 28.81 1,679,605
03/05/2015 29.7 29.9 26.84 27.78 1,372,905
03/04/2015 30.5 30.5 28.12 28.9 5,394,714
03/03/2015 23.54 25.48 23.2537 25.25 1,706,930
03/02/2015 22.77 23.78 21.93 23.56 769,388
02/27/2015 23.47 23.93 23.21 23.35 345,266
02/26/2015 23.58 23.83 23.3 23.5 384,321
02/25/2015 24.04 24.12 23.4 23.67 447,462
02/24/2015 24.5 25.209 23.91 24.12 359,079
02/23/2015 24.6 24.93 23.3 24.43 1,085,983
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?