WCI Communities, Inc. Historical Stock Prices

WCIC 
$25.58
*  
0.34
1.35%
Get WCIC Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading WCIC now
Exchange: NYSE
Industry: Capital Goods
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 03-MAY-2015 TO 03-AUG-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  25.23  25.59  24.985  25.58 372,793
08/03/2015 25.23 25.59 24.985 25.58 373,293
07/31/2015 24.15 25.25 23.74 25.24 474,207
07/30/2015 23.06 24.4 22.9 24.12 363,883
07/29/2015 23.38 23.42 22.74 23.1 591,680
07/28/2015 21.96 22.27 21.73 22.21 144,482
07/27/2015 22.01 22.02 21.7 21.85 302,978
07/24/2015 22.61 22.63 21.988 22.17 124,780
07/23/2015 22.87 22.87 22.3301 22.56 95,254
07/22/2015 22.31 22.75 22.262 22.7 166,574
07/21/2015 22.6 22.65 22.2 22.31 314,639
07/20/2015 22.85 22.85 22.44 22.59 181,593
07/17/2015 23.06 23.18 22.78 22.79 280,657
07/16/2015 22.98 23.31 22.7 22.98 160,244
07/15/2015 23.1 23.16 22.77 22.91 295,111
07/14/2015 22.99 23.25 22.99 23.08 230,942
07/13/2015 23.08 23.41 22.99 23.11 403,028
07/10/2015 23.04 23.1 22.83 22.88 322,636
07/09/2015 22.79 23.14 22.71 22.86 533,138
07/08/2015 23.23 23.487 22.5 22.51 2,614,296
07/07/2015 23.47 23.9 22.91 23.28 322,095
07/06/2015 24.14 24.96 23.7 24.29 112,142
07/02/2015 24.3 24.68 23.97 24.25 30,878
07/01/2015 24.61 24.77 23.81 24.28 72,120
06/30/2015 24.69 24.75 24.22 24.39 68,724
06/29/2015 25.23 25.84 24.38 24.44 46,155
06/26/2015 25.86 25.86 24.86 25.31 264,360
06/25/2015 25.63 25.86 25.42 25.67 90,592
06/24/2015 25.6 25.85 25.33 25.49 147,906
06/23/2015 25.86 26 25.42 25.51 107,099
06/22/2015 25.24 26.02 25.24 25.74 96,232
06/19/2015 24.76 25.35 24.67 25.22 187,557
06/18/2015 24.69 25.08 24.465 24.76 75,575
06/17/2015 24.41 24.47 23.75 24.38 85,549
06/16/2015 24.3 24.68 24.03 24.33 97,423
06/15/2015 24.44 24.9 24.39 24.52 104,083
06/12/2015 24.44 24.71 23.85 24.44 41,652
06/11/2015 24.81 24.97 24.2164 24.48 38,976
06/10/2015 24.59 25.02 24.4 24.77 55,123
06/09/2015 24.2 24.42 23.87 24.4 49,883
06/08/2015 24.55 24.61 24.07 24.32 45,839
06/05/2015 23.87 24.5 23.6 24.47 50,557
06/04/2015 24.23 24.4 23.75 23.96 50,523
06/03/2015 23.24 24.39 22.95 24.35 248,614
06/02/2015 23.4 23.62 23.02 23.19 61,414
06/01/2015 23.27 23.57 22.92 23.46 46,488
05/29/2015 23.29 23.47 23 23.25 85,811
05/28/2015 23.36 23.39 23.14 23.27 23,353
05/27/2015 23.01 23.4 22.78 23.36 54,949
05/26/2015 22.87 23.14 22.6 22.96 62,752
05/22/2015 23.13 23.17 22.75 22.97 41,217
05/21/2015 23.15 23.4 23.004 23.19 33,742
05/20/2015 23.15 23.3 22.81 23.24 36,280
05/19/2015 23.3 23.697 23.03 23.15 31,089
05/18/2015 22.93 23.35 22.85 23.24 55,168
05/15/2015 22.82 23.03 22.5 22.92 42,117
05/14/2015 22.67 22.97 22.5 22.77 40,001
05/13/2015 22.7 22.88 22.51 22.53 31,613
05/12/2015 22.85 22.85 22.29 22.7 44,217
05/11/2015 22.96 23.23 22.84 22.91 46,521
05/08/2015 23.09 23.34 22.57 22.9 117,878
05/07/2015 22.59 23.06 22.59 22.9 49,636
05/06/2015 23.12 23.42 22.39 22.75 62,750
05/05/2015 23.03 23.14 22.72 23.12 176,169
05/04/2015 23.71 23.83 22.77 22.95 103,464
*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?