Home > Quotes > WCRX > Historical Prices
WCRX

Warner Chilcott plc Historical Stock Prices

$19.96
*  
0.04
  negative  
0.2%
Get WCRX Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  19.93  20  19.585  19.96 11,448,799
05/23/2013 19.96 20.37 19.85 20 11,150,850
05/22/2013 20.3 20.75 20.08 20.25 16,575,030
05/21/2013 19.63 20.64 19.63 20.61 24,529,930
05/20/2013 19.29 20.3 19.1 19.6 59,856,090
05/17/2013 19.29 19.6 18.88 19.21 14,125,840
05/16/2013 19.22 19.7 19.1 19.28 7,285,259
05/15/2013 18.86 19.65 18.83 19.28 5,434,203
05/14/2013 18.87 19.33 18.35 18.92 13,369,790
05/13/2013 18.6 19.48 18.55 18.91 19,077,750
05/10/2013 15.01 19.41 15 18.01 40,014,370
05/09/2013 14.96 15.22 14.95 15.01 3,858,951
05/08/2013 15.17 15.3 14.91 15 3,212,997
05/07/2013 14.85 15.07 14.7 14.99 3,452,129
05/06/2013 14.71 14.925 14.56 14.91 4,912,182
05/03/2013 14.53 14.71 14.38 14.62 4,464,179
05/02/2013 14.18 14.46 14.035 14.36 4,724,564
05/01/2013 14.33 14.5 14.17 14.21 2,260,866
04/30/2013 14.03 14.38 13.9644 14.38 3,896,380
04/29/2013 13.91 14.11 13.83 13.99 3,725,340
04/26/2013 13.89 13.97 13.7 13.76 2,220,352
04/25/2013 13.66 13.905 13.52 13.85 3,625,615
04/24/2013 13.64 13.78 13.54 13.63 3,814,452
04/23/2013 13.79 13.93 13.375 13.6 7,422,683
04/22/2013 13.93 14.08 13.69 13.76 3,442,568
04/19/2013 13.89 13.99 13.685 13.88 2,662,931
04/18/2013 13.64 13.87 13.32 13.79 3,245,687
04/17/2013 13.88 13.9 13.37 13.63 5,852,716
04/16/2013 14.05 14.08 13.8 14 3,627,663
04/15/2013 14.12 14.16 13.68 13.77 2,998,682
04/12/2013 13.9 14.31 13.55 14.16 8,310,725
04/11/2013 13.6 13.74 13.44 13.53 2,402,778
04/10/2013 13.51 13.775 13.385 13.545 4,114,869
04/09/2013 13.46 13.74 13.4 13.55 2,509,054
04/08/2013 13.46 13.47 13.25 13.41 1,268,257
04/05/2013 13.33 13.575 13.2 13.45 2,401,083
04/04/2013 13.54 13.54 13.25 13.51 2,449,592
04/03/2013 13.55 13.62 13.33 13.4 2,189,712
04/02/2013 13.64 13.73 13.51 13.55 2,605,198
04/01/2013 13.47 13.64 13.35 13.43 1,968,176
03/28/2013 13.57 13.62 13.43 13.55 2,604,671
03/27/2013 13.5 13.58 13.4 13.54 2,316,777
03/26/2013 13.62 13.63 13.42 13.57 2,666,431
03/25/2013 13.58 13.68 13.465 13.61 2,182,457
03/22/2013 13.65 13.75 13.53 13.53 2,439,519
03/21/2013 13.71 13.89 13.55 13.58 3,330,507
03/20/2013 13.72 13.855 13.61 13.75 3,121,080
03/19/2013 13.95 14.05 13.63 13.69 5,060,931
03/18/2013 13.64 14.14 13.55 13.91 5,327,435
03/15/2013 13.6 13.84 13.51 13.82 4,695,094
03/14/2013 13.46 13.61 13.42 13.56 1,971,572
03/13/2013 13.49 13.56 13.37 13.43 3,164,280
03/12/2013 13.6 13.7243 13.41 13.46 3,578,174
03/11/2013 13.49 13.72 13.31 13.61 3,696,702
03/08/2013 13.38 13.545 13.32 13.5 3,863,954
03/07/2013 13.32 13.475 13.26 13.32 3,008,738
03/06/2013 13.24 13.54 13.18 13.35 5,276,555
03/05/2013 13.72 13.74 13.16 13.18 12,528,940
03/04/2013 13.51 13.86 13.41 13.78 4,973,181
03/01/2013 13.5 14 13.29 13.39 4,989,506
02/28/2013 13.54 13.8 13.39 13.51 4,348,176
02/27/2013 13.53 13.73 13.42 13.5 3,616,344
02/26/2013 13.73 13.78 13.15 13.53 4,416,238
02/25/2013 13.8 14.08 13.56 13.65 4,670,449
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.