WCI Communities, Inc. Historical Stock Prices

WCIC 
$18.1
*  
0.01
0.06%
Get WCIC Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading WCIC now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    WCIC 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  18.16  18.20  18.01  18.10 46,612
07/28/2014 18.19 18.21 18.01 18.11 80,452
07/25/2014 18.07 18.29 18.03 18.23 71,405
07/24/2014 18.81 18.9 18.1 18.18 49,423
07/23/2014 18.8 18.862 18.476 18.74 48,912
07/22/2014 18.46 18.89 18.44 18.84 42,702
07/21/2014 18.21 18.36 18.15 18.31 37,224
07/18/2014 18.16 18.31 18.09 18.29 102,423
07/17/2014 18.24 18.27 18 18.18 483,361
07/16/2014 18.32 18.38 18.12 18.28 138,900
07/15/2014 18.15 18.28 18.05 18.23 86,286
07/14/2014 18.22 18.27 18.15 18.19 80,990
07/11/2014 18.5 18.55 18.02 18.07 33,998
07/10/2014 18.6 18.95 18.55 18.57 127,801
07/09/2014 19.05 19.05 18.746 18.93 38,426
07/08/2014 19.13 19.13 18.75 18.96 59,260
07/07/2014 19.57 19.57 18.91 19.09 42,001
07/03/2014 19.55 19.67 19.54 19.62 11,428
07/02/2014 19.46 19.65 19.25 19.47 174,893
07/01/2014 19.38 19.45 18.95 19.4 83,940
06/30/2014 19.1 19.42 19.1 19.31 78,155
06/27/2014 19.25 19.5 19.05 19.12 540,418
06/26/2014 19.35 19.4 19.1 19.37 31,521
06/25/2014 19.2 19.48 18.841 19.39 84,955
06/24/2014 19.29 19.73 19.07 19.37 201,200
06/23/2014 19.5 19.52 19.181 19.39 67,263
06/20/2014 19.33 19.64 19.29 19.57 48,094
06/19/2014 19.5 19.8 19.23 19.41 54,840
06/18/2014 19.19 19.42 19.15 19.4 30,251
06/17/2014 19.29 19.49 19.27 19.39 25,536
06/16/2014 19.42 19.8 19.18 19.39 96,094
06/13/2014 19.31 19.47 19.225 19.34 28,493
06/12/2014 19.31 19.32 18.98 19.26 39,221
06/11/2014 19.39 19.39 18.92 19.25 51,932
06/10/2014 19.25 19.52 19.14 19.4 20,433
06/09/2014 18.44 19.32 18.44 19.25 65,503
06/06/2014 18.35 18.81 18.29 18.44 81,497
06/05/2014 17.99 18.39 17.966 18.24 24,450
06/04/2014 18 18.35 17.97 17.98 122,846
06/03/2014 18.21 18.22 17.99 17.99 59,157
06/02/2014 18.63 18.66 18.06 18.27 72,195
05/30/2014 18.83 18.83 18.5 18.52 76,567
05/29/2014 18.92 19.0275 18.72 18.77 86,553
05/28/2014 19.17 19.39 18.88 18.92 31,915
05/27/2014 19.42 19.53 19.0111 19.22 66,465
05/23/2014 19.17 19.55 19.14 19.47 97,468
05/22/2014 19.4 19.4 18.92 19.2 49,454
05/21/2014 18.98 19.18 18.63 18.97 21,977
05/20/2014 19.1 19.19 18.77 18.95 32,211
05/19/2014 18.85 19.2 18.65 19.13 26,995
05/16/2014 18.4 18.89 18.23 18.86 48,821
05/15/2014 18.78 18.78 18.44 18.45 30,694
05/14/2014 19.14 19.34 18.77 18.84 44,989
05/13/2014 18.89 19.15 18.89 19.15 47,130
05/12/2014 19.05 19.35 18.89 18.95 60,057
05/09/2014 18.76 19.29 18.53 19 161,404
05/08/2014 19.21 19.59 18.73 18.75 55,511
05/07/2014 19.48 19.49 18.91 19.26 90,215
05/06/2014 18.72 19.88 18.72 19.38 121,098
05/05/2014 19.38 19.5 19 19.02 38,046
05/02/2014 19.48 20.27 19.28 19.39 47,307
05/01/2014 19.09 19.79 18.99 19.45 58,265
04/30/2014 19.07 19.21 18.945 19.17 95,562
04/29/2014 19.27 19.27 19.07 19.08 100,244
04/28/2014 19.17 19.27 19 19.15 138,998
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?