WACOAL HLDGS CORP ADR Historical Stock Prices

WACLY 
$49.99
*  
0.20
0.40 %
Get WACLY Alerts
*Delayed - data as of Jan. 30, 2015 9:51 ET  -  Find a broker to begin trading WACLY now


Community Rating:
View:    WACLY Real Time
 
 
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: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
9:51 N/A N/A N/A  49.99 0
01/29/2015 49.61 49.99 49.61 49.99 888
01/28/2015 49.91 50.02 49.74 49.79 2,440
01/27/2015 49.39 49.82 49.39 49.74 3,773
01/26/2015 49.3 49.3 49.15 49.28 2,545
01/23/2015 49 49.2 48.94 49.18 5,332
01/22/2015 48.5 48.96 48.5 48.96 1,739
01/21/2015 49.15 49.15 48.94 48.94 1,493
01/20/2015 48.81 48.92 48.68 48.92 4,013
01/16/2015 48.07 48.17 48.07 48.11 2,978
01/15/2015 48.62 48.78 48.53 48.77 3,544
01/14/2015 47.532 48.01 47.532 48.01 904
01/13/2015 48.94 48.99 48.61 48.71 2,939
01/12/2015 48.01 48.13 48.01 48.13 4,581
01/09/2015 48.13 48.28 48.13 48.28 1,934
01/08/2015 48.805 48.87 48.74 48.74 1,756
01/07/2015 47.82 48.14 47.69 47.92 2,225
01/06/2015 48.13 48.13 47.64 47.92 1,900
01/05/2015 48.12 48.147 47.9 48 2,700
01/02/2015 50.765 50.91 50.685 50.685 1,400
12/31/2014 50.69 50.85 50.69 50.85 700
12/30/2014 50.82 51.03 50.82 51.03 1,600
12/29/2014 50.81 50.81 50.31 50.66 2,600
12/26/2014 51.07 51.07 51.06 51.07 1,200
12/24/2014 50.596 50.74 50.596 50.665 3,100
12/23/2014 50.305 50.305 50.13 50.13 5,600
12/22/2014 50.32 50.39 50.32 50.375 5,300
12/19/2014 50.53 50.61 50.44 50.44 1,600
12/18/2014 50.415 50.8 50.39 50.8 3,300
12/17/2014 50.84 50.96 50.84 50.89 2,100
12/16/2014 50.875 51.01 50.56 50.56 2,200
12/15/2014 50.6 50.6 50.23 50.37 2,300
12/12/2014 50.69 51.105 50.69 50.93 4,000
12/11/2014 51.04 51.04 50.91 50.99 1,700
12/10/2014 51.1 51.27 51.05 51.23 4,800
12/09/2014 51.04 51.04 50.875 50.91 3,000
12/08/2014 50.65 50.85 50.61 50.61 2,100
12/05/2014 51.36 51.37 51.2 51.2 3,200
12/04/2014 52.125 52.125 52.01 52.1 5,400
12/03/2014 52.4 52.4 52.37 52.37 1,700
12/02/2014 52.16 52.7 52.16 52.395 1,600
12/01/2014 51.2 51.83 51.2 51.52 2,400
11/28/2014 51.33 51.33 51.3 51.3 1,100
11/26/2014 51.415 51.47 51.3 51.3 3,100
11/25/2014 51.26 51.34 51.26 51.34 1,000
11/24/2014 52.04 52.08 52.04 52.08 2,200
11/21/2014 52.25 52.25 52.08 52.08 1,000
11/20/2014 51.79 51.81 51.54 51.54 1,600
11/19/2014 51.3 51.31 51.19 51.31 1,500
11/18/2014 51.63 51.82 51.63 51.63 00
11/17/2014 51.06 51.12 51.04 51.12 1,000
11/14/2014 52.14 52.14 52 52 1,200
11/13/2014 51.67 51.78 51.67 51.75 1,300
11/12/2014 50.99 50.99 50.96 50.987 600
11/11/2014 51.57 51.7 51.53 51.7 1,700
11/10/2014 50.589 50.589 50.589 50.589 00
11/07/2014 49.89 50 49.89 49.98 2,400
11/06/2014 49.906 49.906 49.906 49.906 00
11/05/2014 50.32 50.32 50.14 50.14 800
11/04/2014 50.28 50.28 50.28 50.28 900
11/03/2014 52.64 52.64 52.37 52.585 700
10/31/2014 52.29 52.75 51.75 52.75 2,300
10/30/2014 51.4 51.4 51.4 51.4 700
10/29/2014 51.51 51.56 51.51 51.56 1,100
10/28/2014 51.08 51.08 51.08 51.08 700
10/27/2014 51.1 51.21 51.021 51.05 2,700
10/24/2014 50.38 50.4871 50.37 50.4871 1,300
10/23/2014 50.38 50.39 50.04 50.04 1,500
10/22/2014 49.92 49.92 49.92 49.92 300
10/21/2014 49.904 49.904 49.904 49.904 00
10/20/2014 50.28 50.28 50.09 50.09 500
10/17/2014 49.92 50.08 49.92 49.92 800
10/16/2014 50.14 50.14 49.95 49.95 1,100
10/15/2014 50.04 50.04 49.96 49.96 900
10/14/2014 50.06 50.06 50.06 50.06 300
10/13/2014 49.9 50.7 49.9 50.08 1,500
10/10/2014 50.3 50.3 50.15 50.15 1,000
10/09/2014 49.94 49.94 49.94 49.94 1,600
10/08/2014 49.67 50.06 49.66 50.06 1,700
10/07/2014 49.3 49.59 49.3 49.59 1,100
10/06/2014 49.31 49.37 49.31 49.37 600
10/03/2014 49.28 49.28 49.11 49.11 1,500
10/02/2014 48.32 48.46 48.29 48.46 1,100
10/01/2014 48.86 49.01 48.65 48.65 00
09/30/2014 48.685 48.685 48.685 48.685 200
09/29/2014 49.16 49.25 49.16 49.25 400
09/26/2014 49.62 49.62 49.61 49.62 700
09/25/2014 49.755 49.755 49.66 49.66 900
09/24/2014 49.09 49.31 49.09 49.31 1,500
09/23/2014 49.12 49.12 49.12 49.12 300
09/22/2014 49.268 49.268 49.268 49.268 00
09/19/2014 49.411 49.411 49.411 49.411 00
09/18/2014 49.15 49.15 49.03 49.03 700
09/17/2014 49.25 49.43 49.12 49.12 500
09/16/2014 49.64 49.64 49.64 49.64 800
09/15/2014 48.34 48.34 48.34 48.34 1,600
09/12/2014 48.386 48.386 48.386 48.386 00
09/11/2014 48.39 48.39 48.39 48.39 400
09/10/2014 48.97 48.97 48.97 48.97 400
09/09/2014 48.859 48.859 48.859 48.859 00
09/08/2014 49.1804 49.1804 49.1804 49.1804 500
09/05/2014 49.23 49.31 49.23 49.31 500
09/04/2014 49.53 49.53 49.53 49.53 500
09/03/2014 49.66 49.68 49.63 49.65 1,800
09/02/2014 50.11 50.11 49.65 49.65 400
08/29/2014 49.56 49.56 49.56 49.56 500
08/28/2014 49.65 49.92 49.49 49.92 10,700
08/27/2014 49.9 49.9 49.69 49.7463 2,000
08/26/2014 50.03 50.32 49.85 49.96 5,200
08/25/2014 50.67 50.67 50.67 50.67 700
08/22/2014 50.62 50.62 50.62 50.62 600
08/21/2014 50.81 50.81 50.81 50.81 700
08/20/2014 50.8 50.8 50.8 50.8 300
08/19/2014 51.96 51.96 51.96 51.96 300
08/18/2014 52.118 52.118 52.118 52.118 00
08/15/2014 52.14 52.25 52.14 52.25 900
08/14/2014 51.91 51.91 51.91 51.91 300
08/13/2014 52.71 52.79 52.71 52.79 400
08/12/2014 52.699 52.699 52.699 52.699 00
08/11/2014 51.85 52.01 51.8 51.8 1,300
08/08/2014 51.345 51.57 51.345 51.57 2,600
08/07/2014 51.53 51.53 51.52 51.52 600
08/06/2014 51.031 51.12 51.031 51.11 600
08/05/2014 51.38 51.38 51.31 51.31 500
08/04/2014 51.35 51.35 51.34 51.34 600
08/01/2014 51.915 51.915 51.915 51.915 00
07/31/2014 53.29 53.34 52.35 52.36 1,400
07/30/2014 53.69 53.69 53.29 53.29 1,400
07/29/2014 53.84 53.86 53.84 53.86 1,000
07/28/2014 54.431 54.431 54.431 54.431 00
07/25/2014 54.066 54.066 54.066 54.066 00
07/24/2014 53.95 53.96 53.95 53.96 700
07/23/2014 53.865 53.88 53.86 53.88 800
07/22/2014 53.84 54 53.84 53.86 1,200
07/21/2014 53.935 53.935 53.935 53.935 00
07/18/2014 54 54.03 54 54.03 2,000
07/17/2014 53.87 53.87 53.8 53.8 500
07/16/2014 54.195 54.195 54.195 54.195 00
07/15/2014 53.84 53.84 53.84 53.84 1,300
07/14/2014 53.94 53.94 53.93 53.93 700
07/11/2014 53.66 53.66 53.66 53.66 300
07/10/2014 53.42 53.466 53.42 53.44 1,000
07/09/2014 54.24 54.34 54.08 54.34 1,100
07/08/2014 54.104 54.104 54.104 54.104 500
07/07/2014 53.72 53.72 53.72 53.72 200
07/03/2014 53.65 53.66 53.65 53.66 400
07/02/2014 53.54 53.54 53.49 53.49 900
07/01/2014 54.29 54.29 53.99 54 5,400
06/30/2014 54.58 54.58 54.54 54.54 900
06/27/2014 53.268 53.268 53.268 53.268 00
06/26/2014 53.8 53.82 53.8 53.82 500
06/25/2014 53.925 53.925 53.925 53.925 400
06/24/2014 53.97 53.9815 53.82 53.82 1,900
06/23/2014 53.47 53.56 53.34 53.56 1,600
06/20/2014 53.204 53.204 53.204 53.204 00
06/19/2014 53.62 53.62 53.56 53.56 700
06/18/2014 52.93 53.34 52.93 53.34 600
06/17/2014 52.902 52.902 52.902 52.902 00
06/16/2014 52.069 52.069 52.069 52.069 00
06/13/2014 52.12 52.12 52.12 52.12 100
06/12/2014 51.51 51.51 51.51 51.51 400
06/11/2014 51.514 51.514 51.514 51.514 00
06/10/2014 50.63 50.91 50.63 50.85 2,300
06/09/2014 50.066 50.47 50.066 50.47 1,500
06/06/2014 50.45 50.45 50.45 50.45 400
06/05/2014 50.59 50.59 50.59 50.59 600
06/04/2014 50.663 50.663 50.663 50.663 00
06/03/2014 50.88 50.89 50.88 50.89 700
06/02/2014 51.347 51.347 51.347 51.347 300
05/30/2014 50.905 50.93 50.83 50.83 700
05/29/2014 50.301 50.6 50.301 50.45 1,200
05/28/2014 50.514 50.514 50.514 50.514 00
05/27/2014 50.34 50.55 50.29 50.55 2,100
05/23/2014 49.26 49.456 49.26 49.45 1,600
05/22/2014 49.84 49.84 49.84 49.84 1,000
05/21/2014 49.68 49.8 49.68 49.76 2,000
05/20/2014 49.76 49.76 49.51 49.51 800
05/19/2014 49.73 49.73 49.73 49.73 500
05/16/2014 50.07 50.07 50.07 50.07 1,000
05/15/2014 50.44 50.44 50.3 50.3 2,700
05/14/2014 50.26 50.26 50.16 50.16 1,800
05/13/2014 49.93 49.96 49.93 49.96 800
05/12/2014 49.7 49.8 49.68 49.791 1,400
05/09/2014 50.09 50.09 50.02 50.02 1,000
05/08/2014 49.98 50.09 49.85 49.85 1,300
05/07/2014 49.22 49.22 48.98 49.026 1,400
05/06/2014 49.56 49.64 49.38 49.59 3,500
05/05/2014 49.53 49.58 49.52 49.58 1,400
05/02/2014 49.59 49.65 49.55 49.55 1,000
05/01/2014 49.815 49.815 49.73 49.75 2,200
04/30/2014 49.03 49.03 48.94 48.94 45,200
04/29/2014 49.56 49.58 49.43 49.45 3,300
04/28/2014 49.33 49.33 49.33 49.33 500
04/25/2014 49.25 49.33 49.25 49.32 2,400
04/24/2014 49.25 49.25 48.86 48.89 2,500
04/23/2014 49.01 49.13 49.01 49.13 1,500
04/22/2014 48.45 48.65 48.43 48.6 2,600
04/21/2014 48.58 48.8 48.58 48.6 700
04/17/2014 48.86 48.91 48.69 48.91 1,000
04/16/2014 48.54 48.724 48.54 48.724 500
04/15/2014 49 49 48.59 48.59 856
04/14/2014 49.08 49.11 49.07 49.09 2,900
04/11/2014 49.18 49.18 48.75 48.79 3,100
04/10/2014 49.11 49.12 48.96 48.96 1,900
04/09/2014 49.18 49.34 49.15 49.15 3,600
04/08/2014 49.17 49.32 49.17 49.32 2,900
04/07/2014 49.63 49.78 49.63 49.78 700
04/04/2014 50.29 50.4 50.29 50.31 1,800
04/03/2014 49.95 49.95 49.76 49.76 3,300
04/02/2014 50.23 50.27 50.23 50.27 1,300
04/01/2014 50.46 50.46 50.3 50.3 2,600
03/31/2014 50.98 50.98 50.94 50.94 900
03/28/2014 50.56 50.56 50.41 50.41 1,500
03/27/2014 50.12 50.15 50.07 50.15 1,700
03/26/2014 50.41 50.41 50 50 2,000
03/25/2014 51.01 51.02 51.01 51.02 1,400
03/24/2014 50.66 50.69 50.57 50.57 1,800
03/21/2014 50.1 50.1 50.1 50.1 800
03/20/2014 50.33 50.33 49.98 50.176 2,200
03/19/2014 51.2 51.26 50.85 50.91 4,000
03/18/2014 51.27 51.27 51.27 51.27 615
03/17/2014 51.23 51.27 51.18 51.18 1,166
03/14/2014 51.22 51.22 50.93 51.07 2,001
03/13/2014 51.7 51.78 51.55 51.78 3,895
03/12/2014 51.65 51.91 51.65 51.75 1,431
03/11/2014 52.32 52.32 52.12 52.12 2,400
03/10/2014 52.49 52.49 52.24 52.24 1,100
03/07/2014 52.82 52.82 52.62 52.62 1,091
03/06/2014 52.79 52.81 52.78 52.79 3,012
03/05/2014 53.12 53.12 53.12 53.12 00
03/04/2014 53.37 53.37 53.12 53.12 1,041
03/03/2014 52.97 52.97 52.97 52.97 00
02/28/2014 53.05 53.05 52.97 52.97 1,461
02/27/2014 53.09 53.09 52.95 52.95 1,003
02/26/2014 53.42 53.42 53.42 53.42 00
02/25/2014 53.37 53.42 53.37 53.42 1,485
02/24/2014 53.6 53.6 53.4 53.41 1,137
02/21/2014 53.59 53.59 53.59 53.59 559
02/20/2014 53.08 53.1 52.93 52.95 1,152
02/19/2014 53.14 53.14 53.14 53.14 1,029
02/18/2014 53.41 53.6 53.41 53.6 736
02/14/2014 51.58 51.9 51.58 51.89 1,199
02/13/2014 50.89 51.19 50.89 50.9 1,623
02/12/2014 51.58 51.58 51.58 51.58 00
02/11/2014 51.5 51.59 51.5 51.58 2,769
02/10/2014 51.28 51.49 51.28 51.35 3,601
02/07/2014 51.21 51.33 51.19 51.33 1,303
02/06/2014 50.37 50.38 50.29 50.38 1,754
02/05/2014 50.25 50.3 49.99 50.3 2,081
02/04/2014 49.411 49.44 49.34 49.34 1,761
02/03/2014 51.12 51.4 51.12 51.4 2,360
01/31/2014 51.2 51.6 51.2 51.6 769
01/30/2014 52.15 52.15 51.92 51.92 1,718
01/29/2014 52.59 52.83 52.29 52.81 2,007
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?