WACOAL HLDGS CORP ADR Historical Stock Prices

WACLY 
$55.25
*  
-0.50
-0.90 %
Get WACLY Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading WACLY now


Community Rating:
View:    WACLY After Hours
 
 
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 04-MAY-2014 TO 04-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.
16:00 N/A  55.25  55.09  55.25 524
05/04/2015 56.05 56.05 55.75 55.75 1,054
05/01/2015 55.53 55.53 55.53 55.53 00
04/30/2015 55.99 55.99 55.99 55.99 458
04/29/2015 55.98 55.99 55.98 55.99 1,085
04/28/2015 56.63 56.74 56.52 56.63 00
04/27/2015 56.738 56.738 56.738 56.738 00
04/24/2015 56.7 56.7 56.7 56.7 817
04/23/2015 56.33 56.83 56.33 56.83 962
04/22/2015 57.278 57.278 57.278 57.278 00
04/21/2015 56.34 56.34 56.34 56.34 512
04/20/2015 55.805 55.805 55.805 55.805 00
04/17/2015 56.7 56.7 55.93 55.93 507
04/16/2015 56.605 56.605 56.605 56.605 00
04/15/2015 55.99 56.24 55.99 56.24 899
04/14/2015 56.03 56.03 56.03 56.03 543
04/13/2015 55.539 55.539 55.539 55.539 00
04/10/2015 55.71 55.71 55.71 55.71 660
04/09/2015 55.886 55.886 55.886 55.886 00
04/08/2015 56.69 56.76 56.69 56.76 725
04/07/2015 56.47 56.47 56.47 56.47 775
04/06/2015 56.76 56.76 56.76 56.76 918
04/02/2015 55.54 55.54 55.54 55.54 651
04/01/2015 55.84 56.02 55.84 56.02 1,062
03/31/2015 56.39 56.46 56.39 56.46 1,433
03/30/2015 58.06 58.51 58.04 58.04 2,963
03/27/2015 57.2 57.2 57.2 57.2 403
03/26/2015 59.22 59.62 59.22 59.62 961
03/25/2015 60.86 60.86 60.42 60.42 1,072
03/24/2015 60.61 60.61 60.61 60.61 916
03/23/2015 60.535 60.535 60.535 60.535 00
03/20/2015 59.5 59.65 59.5 59.65 1,437
03/19/2015 58.82 58.82 58.82 58.82 591
03/18/2015 58.64 58.95 58.64 58.95 1,124
03/17/2015 56.808 56.808 56.808 56.808 00
03/16/2015 56.27 56.35 56.27 56.35 577
03/13/2015 56.04 56.04 56.04 56.04 462
03/12/2015 55.45 55.677 55.45 55.677 822
03/11/2015 54.41 54.79 54.41 54.79 1,201
03/10/2015 55.145 55.145 55.145 55.145 00
03/09/2015 54.94 55.37 54.94 55.25 710
03/06/2015 54.28 54.28 54.28 54.28 426
03/05/2015 54.07 54.08 54.07 54.08 603
03/04/2015 53.012 53.36 53.012 53.3 2,828
03/03/2015 53.1 53.1687 53.1 53.1687 469
03/02/2015 52.96 53 52.9 53 1,807
02/27/2015 52.95 52.95 52.95 52.95 354
02/26/2015 53.29 53.31 53.21 53.31 2,044
02/25/2015 53.13 53.13 52.94 53.05 1,234
02/24/2015 53.02 53.02 53.02 53.02 435
02/23/2015 53.755 53.755 53.755 53.755 696
02/20/2015 53.8 53.8 53.8 53.8 701
02/19/2015 53.702 53.702 53.702 53.702 292
02/18/2015 52.74 52.95 52.55 52.83 3,538
02/17/2015 52.06 52.36 52.06 52.36 2,163
02/13/2015 51.92 52.29 51.92 51.92 1,597
02/12/2015 51.57 51.71 51.57 51.71 950
02/11/2015 50.2 50.2 50.11 50.11 685
02/10/2015 50.41 50.55 50.33 50.55 1,173
02/09/2015 48.868 49.15 48.868 48.94 1,203
02/06/2015 49.7 49.7 49.7 49.7 775
02/05/2015 49.88 50.15 49.88 50.07 973
02/04/2015 49.1 49.65 49.1 49.57 5,132
02/03/2015 49.05 49.05 48.97 48.97 813
02/02/2015 48.71 49 48.71 48.885 2,514
01/30/2015 50.2 50.7 49.25 50.7 2,449
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
*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?