WCI Communities, Inc. Historical Stock Prices

WCIC 
$18.82
*  
0.02
0.11%
Get WCIC Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading WCIC now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    WCIC Pre-Market
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  18.73  18.85  18.73  18.82 45,879
11/25/2014 18.85 18.85 18.73 18.82 45,879
11/24/2014 19.17 19.17 18.62 18.8 186,112
11/21/2014 18.7 19.03 18.49 18.88 161,932
11/20/2014 18.11 18.4 18.07 18.36 122,931
11/19/2014 18.39 18.67 18.13 18.23 55,763
11/18/2014 18.58 18.808 18.41 18.5 206,027
11/17/2014 18.2 18.67 18.2 18.56 80,845
11/14/2014 18.23 18.35 18.09 18.22 28,299
11/13/2014 18.25 18.39 18.05 18.28 100,362
11/12/2014 18.1 18.35 17.97 18.26 49,679
11/11/2014 18.04 18.36 18.04 18.23 183,429
11/10/2014 17.52 18.02 17.52 18.01 93,783
11/07/2014 17.33 17.5092 17.14 17.49 118,148
11/06/2014 17.68 17.7 17.08 17.28 178,440
11/05/2014 18.69 18.69 17.75 17.76 105,817
11/04/2014 18.92 19.16 18.49 18.7 72,404
11/03/2014 18.7 19 18.69 18.96 117,286
10/31/2014 19.03 19.06 18.6201 18.76 54,289
10/30/2014 18.47 18.68 18.33 18.64 32,410
10/29/2014 18.93 18.99 18.48 18.56 58,805
10/28/2014 19 19.12 18.865 19 167,003
10/27/2014 18.97 19.1525 18.618 18.92 24,663
10/24/2014 19.08 19.11 18.861 19.05 59,078
10/23/2014 19.37 19.37 18.89 18.98 147,397
10/22/2014 19.1 19.26 19.04 19.1 73,788
10/21/2014 18.84 19.4 18.84 19.19 50,177
10/20/2014 18.37 18.79 18.3025 18.77 44,441
10/17/2014 18.18 18.55 17.87 18.34 102,715
10/16/2014 17.57 18.11 17.41 17.94 49,026
10/15/2014 17.51 18.07 17.45 17.83 76,073
10/14/2014 17.62 18.18 17.62 17.73 105,981
10/13/2014 17.69 17.76 17.42 17.45 55,804
10/10/2014 17.83 17.835 17.47 17.64 94,658
10/09/2014 18.07 18.31 17.84 17.96 40,391
10/08/2014 18.03 18.26 17.6 18.24 89,520
10/07/2014 18.05 18.21 17.8 18.04 26,319
10/06/2014 18.35 18.48 18.03 18.19 34,168
10/03/2014 17.96 18.36 17.83 18.33 41,270
10/02/2014 17.66 17.86 17.42 17.77 34,792
10/01/2014 18.37 18.39 17.485 17.56 51,898
09/30/2014 18.39 18.51 18.02 18.44 110,388
09/29/2014 18.35 18.39 18 18.36 41,888
09/26/2014 18.25 18.58 18.17 18.56 40,107
09/25/2014 18.58 18.58 18.01 18.26 43,483
09/24/2014 18.48 18.7 18.44 18.59 43,029
09/23/2014 18.43 18.54 18.18 18.43 53,192
09/22/2014 18.99 18.99 18.42 18.52 50,346
09/19/2014 19.25 19.34 18.53 19.01 190,430
09/18/2014 18.85 19.38 18.84 19.25 67,118
09/17/2014 18.31 18.82 18.31 18.77 48,973
09/16/2014 18.29 18.34 18.11 18.25 72,282
09/15/2014 18.69 18.69 18.27 18.3 56,381
09/12/2014 18.8 18.92 18.59 18.67 81,629
09/11/2014 18.54 18.82 18.49 18.75 78,188
09/10/2014 18.73 18.93 18.41 18.7 64,407
09/09/2014 18.75 18.77 18.57 18.7 42,272
09/08/2014 18.52 18.77 18.52 18.7 36,374
09/05/2014 18.68 19.05 18.52 18.71 44,430
09/04/2014 18.99 19.09 18.67 18.75 49,198
09/03/2014 19.94 19.94 18.89 18.95 72,188
09/02/2014 20 20.05 19.86 19.93 34,588
08/29/2014 19.95 20.04 19.8 19.95 41,227
08/28/2014 19.93 20 19.8 19.94 77,012
08/27/2014 19.91 20 19.83 19.95 16,755
08/26/2014 20.02 20.24 19.95 20.04 93,410
08/25/2014 20.17 20.23 19.96 20.03 40,130
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?