AG&E Holdings, Inc. Historical Stock Prices

WGA 
$0.9
*  
0.0152
1.72%
Get WGA Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading WGA now
Exchange: AMEX
Industry: Technology
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: 1 Year, From 27-AUG-2014 TO 27-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  0.85  0.91  0.899  0.90 63,088
08/27/2015 0.91 0.91 0.899 0.9 63,088
08/26/2015 0.91 0.91 0.8799 0.8848 23,144
08/25/2015 0.94 0.94 0.9 0.9 3,666
08/24/2015 0.8601 0.89 0.85 0.89 9,770
08/21/2015 0.92 0.92 0.85 0.8834 55,530
08/20/2015 0.92 0.9203 0.88 0.8801 7,487
08/19/2015 0.85 0.8999 0.85 0.8999 8,601
08/18/2015 0.88 0.89 0.88 0.89 6,460
08/17/2015 0.9 0.9 0.87 0.88 19,854
08/14/2015 0.88 0.8949 0.88 0.8884 3,399
08/13/2015 0.8601 0.9 0.8601 0.88 172,271
08/12/2015 0.876 0.89 0.876 0.8899 11,258
08/11/2015 0.8897 0.8897 0.8897 0.8897 00
08/10/2015 0.87 0.89 0.85 0.8897 33,892
08/07/2015 0.8799 0.8899 0.87 0.87 13,183
08/06/2015 0.84 0.9 0.8386 0.88 74,727
08/05/2015 0.78 0.82 0.78 0.81 3,394
08/04/2015 0.799 0.81 0.799 0.8 5,450
08/03/2015 0.82 0.82 0.8199 0.8199 383
07/31/2015 0.77 0.799 0.76 0.7988 44,300
07/30/2015 0.7616 0.7616 0.7616 0.7616 00
07/29/2015 0.7779 0.78 0.7616 0.7616 9,118
07/28/2015 0.7902 0.818 0.79 0.79 6,575
07/27/2015 0.8199 0.8199 0.8199 0.8199 200
07/24/2015 0.815 0.82 0.803 0.82 5,762
07/23/2015 0.82 0.82 0.81 0.8115 1,100
07/22/2015 0.799 0.848 0.799 0.8151 24,075
07/21/2015 0.82 0.83 0.82 0.83 2,400
07/20/2015 0.8151 0.8479 0.815 0.8479 2,428
07/17/2015 0.78 0.86 0.78 0.8352 11,487
07/16/2015 0.815 0.8299 0.8023 0.82 1,303
07/15/2015 0.8299 0.8365 0.8299 0.8365 500
07/14/2015 0.815 0.8299 0.815 0.8299 4,800
07/13/2015 0.8261 0.83 0.815 0.83 5,579
07/10/2015 0.85 0.85 0.81 0.8158 31,936
07/09/2015 0.8151 0.8392 0.8 0.8 10,739
07/08/2015 0.8254 0.85 0.8201 0.8499 1,097
07/07/2015 0.86 0.87 0.84 0.85 3,100
07/06/2015 0.84 0.85 0.8076 0.85 84,149
07/02/2015 0.83 0.8301 0.815 0.8158 9,401
07/01/2015 0.81 0.83 0.81 0.82 14,658
06/30/2015 0.83 0.84 0.81 0.83 14,711
06/29/2015 0.83 0.8498 0.81 0.8374 4,841
06/26/2015 0.8348 0.8349 0.8 0.8116 44,625
06/25/2015 0.74 0.81 0.74 0.77 22,582
06/24/2015 0.74 0.8 0.7301 0.8 26,100
06/23/2015 0.7897 0.79 0.762 0.7875 13,500
06/22/2015 0.798 0.7999 0.7761 0.7999 8,193
06/19/2015 0.74 0.8 0.74 0.8 19,068
06/18/2015 0.72 0.772 0.7101 0.76 56,996
06/17/2015 0.71 0.7498 0.71 0.7498 300
06/16/2015 0.7201 0.7401 0.7002 0.7396 11,306
06/15/2015 0.79 0.7979 0.75 0.77 14,817
06/12/2015 0.78 0.78 0.7504 0.76 1,763
06/11/2015 0.7531 0.7899 0.7531 0.7899 273
06/10/2015 0.7999 0.8 0.7999 0.7999 800
06/09/2015 0.7999 0.7999 0.7999 0.7999 130
06/08/2015 0.7999 0.7999 0.75 0.7899 900
06/05/2015 0.8099 0.8099 0.7548 0.7716 1,600
06/04/2015 0.757 0.77 0.73 0.77 5,950
06/03/2015 0.7838 0.7875 0.75 0.75 3,755
06/02/2015 0.75 0.75 0.72 0.74 69,263
06/01/2015 0.7501 0.785 0.7501 0.7701 20,156
05/29/2015 0.79 0.8186 0.77 0.8186 5,500
05/28/2015 0.7744 0.7938 0.77 0.77 60,781
05/27/2015 0.8 0.8416 0.8 0.8416 2,120
05/26/2015 0.82 0.8398 0.78 0.8398 2,093
05/22/2015 0.8033 0.8299 0.7802 0.8299 768
05/21/2015 0.83 0.83 0.83 0.83 00
05/20/2015 0.8399 0.8399 0.7801 0.83 500
05/19/2015 0.79 0.8299 0.77 0.79 4,500
05/18/2015 0.795 0.82 0.795 0.82 5,545
05/15/2015 0.78 0.8299 0.78 0.8 600
05/14/2015 0.79 0.79 0.79 0.79 00
05/13/2015 0.8393 0.8458 0.79 0.79 928
05/12/2015 0.7705 0.7999 0.77 0.7999 3,150
05/11/2015 0.81 0.83 0.8 0.83 1,900
05/08/2015 0.8135 0.8279 0.77 0.7864 26,254
05/07/2015 0.79 0.8299 0.77 0.8299 22,821
05/06/2015 0.8499 0.8599 0.8 0.8599 411
05/05/2015 0.8599 0.8599 0.8 0.8399 3,194
05/04/2015 0.7801 0.8479 0.78 0.8479 12,045
05/01/2015 0.83 0.85 0.78 0.805 17,311
04/30/2015 0.83 0.83 0.76 0.77 2,708
04/29/2015 0.81 0.8373 0.77 0.791 11,212
04/28/2015 0.8601 0.8601 0.8 0.8399 11,879
04/27/2015 0.81 0.86 0.8 0.84 18,869
04/24/2015 0.83 0.83 0.79 0.7901 34,099
04/23/2015 0.888 0.9 0.82 0.8895 20,800
04/22/2015 0.9248 0.9248 0.8201 0.83 23,777
04/21/2015 0.87 0.9 0.87 0.9 9,131
04/20/2015 0.89 0.89 0.82 0.85 15,700
04/17/2015 0.9399 0.9399 0.8 0.8999 34,845
04/16/2015 0.8999 0.8999 0.8999 0.8999 00
04/15/2015 0.95 0.95 0.8616 0.8999 411
04/14/2015 0.95 0.95 0.88 0.88 10,600
04/13/2015 0.91 0.93 0.89 0.91 8,013
04/10/2015 0.93 0.95 0.85 0.9 51,230
04/09/2015 0.83 0.91 0.81 0.88 56,547
04/08/2015 0.868 0.88 0.83 0.8675 816
04/07/2015 0.89 0.89 0.83 0.86 5,000
04/06/2015 0.89 0.89 0.81 0.85 15,210
04/02/2015 0.843 0.88 0.816 0.87 8,411
04/01/2015 0.811 0.86 0.801 0.86 22,531
03/31/2015 0.82 0.83 0.8 0.8 62,598
03/30/2015 0.85 0.89 0.82 0.83 35,255
03/27/2015 0.83 0.86 0.83 0.85 81,145
03/26/2015 0.85 0.85 0.8 0.83 32,809
03/25/2015 0.8052 0.87 0.8052 0.85 34,520
03/24/2015 0.82 0.8274 0.82 0.823 2,496
03/23/2015 0.8352 0.8352 0.81 0.82 1,654
03/20/2015 0.82 0.8449 0.8 0.8 58,037
03/19/2015 0.84 0.84 0.8214 0.84 5,338
03/18/2015 0.8499 0.8499 0.81 0.84 3,032
03/17/2015 0.83 0.85 0.83 0.8375 7,050
03/16/2015 0.85 0.85 0.8384 0.8468 2,180
03/13/2015 0.86 0.86 0.832 0.84 16,550
03/12/2015 0.85 0.8549 0.84 0.8525 60,100
03/11/2015 0.851 0.875 0.8499 0.85 70,111
03/10/2015 0.8305 0.89 0.8305 0.8754 14,455
03/09/2015 0.8628 0.9127 0.83 0.861 19,371
03/06/2015 0.929 0.929 0.929 0.929 200
03/05/2015 0.85 0.95 0.8207 0.95 14,905
03/04/2015 0.9099 0.9099 0.9099 0.9099 00
03/03/2015 0.9099 0.9099 0.9099 0.9099 320
03/02/2015 0.8499 0.8994 0.835 0.88 12,820
02/27/2015 0.8201 0.8599 0.81 0.8201 27,461
02/26/2015 0.82 0.86 0.82 0.8432 10,902
02/25/2015 0.86 0.86 0.8146 0.85 9,021
02/24/2015 0.838 0.86 0.838 0.86 8,090
02/23/2015 0.8601 0.8604 0.8091 0.84 36,540
02/20/2015 0.89 0.89 0.85 0.8601 13,505
02/19/2015 0.8899 0.8899 0.8899 0.8899 1,000
02/18/2015 0.9 0.9 0.89 0.9 2,145
02/17/2015 0.8801 0.94 0.8801 0.921 5,767
02/13/2015 0.82 0.93 0.81 0.9199 35,463
02/12/2015 0.75 0.8 0.75 0.8 23,041
02/11/2015 0.75 0.77 0.75 0.76 3,125
02/10/2015 0.78 0.78 0.75 0.76 600
02/09/2015 0.75 0.78 0.75 0.75 18,568
02/06/2015 0.73 0.7499 0.7299 0.74 22,629
02/05/2015 0.715 0.72 0.6851 0.71 52,960
02/04/2015 0.6965 0.725 0.6965 0.715 14,524
02/03/2015 0.716 0.72 0.6755 0.7081 4,717
02/02/2015 0.73 0.73 0.73 0.73 00
01/30/2015 0.73 0.73 0.73 0.73 200
01/29/2015 0.73 0.73 0.72 0.72 200
01/28/2015 0.67 0.7196 0.67 0.7 8,020
01/27/2015 0.6551 0.73 0.6551 0.73 4,100
01/26/2015 0.7101 0.73 0.6511 0.69 49,256
01/23/2015 0.7201 0.7499 0.665 0.735 18,728
01/22/2015 0.7399 0.7499 0.6668 0.7495 1,300
01/21/2015 0.74 0.74 0.6824 0.73 5,067
01/20/2015 0.715 0.715 0.685 0.715 2,400
01/16/2015 0.72 0.72 0.6602 0.69 3,493
01/15/2015 0.7 0.7 0.7 0.7 500
01/14/2015 0.69 0.7 0.67 0.68 14,208
01/13/2015 0.655 0.697 0.65 0.68 59,738
01/12/2015 0.6551 0.67 0.6551 0.66 15,208
01/09/2015 0.66 0.68 0.66 0.66 8,450
01/08/2015 0.68 0.6979 0.66 0.69 29,432
01/07/2015 0.717 0.717 0.6718 0.68 12,790
01/06/2015 0.7499 0.7499 0.66 0.66 28,110
01/05/2015 0.73 0.75 0.71 0.72 4,341
01/02/2015 0.73 0.75 0.72 0.73 17,801
12/31/2014 0.71 0.73 0.65 0.71 105,520
12/30/2014 0.72 0.72 0.686 0.7148 42,056
12/29/2014 0.699 0.718 0.68 0.71 26,281
12/26/2014 0.73 0.73 0.67 0.7 20,634
12/24/2014 0.68 0.74 0.68 0.73 22,003
12/23/2014 0.7499 0.7499 0.66 0.68 34,617
12/22/2014 0.7599 0.7599 0.71 0.71 37,705
12/19/2014 0.678 0.8 0.671 0.7374 182,521
12/18/2014 0.6697 0.68 0.656 0.6701 86,683
12/17/2014 0.64 0.658 0.64 0.6526 33,087
12/16/2014 0.66 0.661 0.625 0.63 220,350
12/15/2014 0.68 0.688 0.63 0.63 74,292
12/12/2014 0.65 0.67 0.64 0.64 199,012
12/11/2014 0.66 0.698 0.64 0.64 28,571
12/10/2014 0.6665 0.6854 0.65 0.65 17,530
12/09/2014 0.7 0.74 0.665 0.665 120,639
12/08/2014 0.7457 0.7457 0.67 0.7 39,738
12/05/2014 0.7 0.71 0.6701 0.7091 51,262
12/04/2014 0.76 0.7979 0.7 0.7365 92,376
12/03/2014 0.78 0.78 0.7701 0.7701 1,910
12/02/2014 0.781 0.7966 0.75 0.7738 7,400
12/01/2014 0.75 0.82 0.75 0.82 61,126
11/28/2014 0.76 0.76 0.7501 0.76 5,901
11/26/2014 0.7799 0.78 0.7595 0.77 9,440
11/25/2014 0.75 0.78 0.75 0.78 3,631
11/24/2014 0.78 0.7963 0.76 0.76 16,753
11/21/2014 0.87 0.89 0.76 0.8068 27,045
11/20/2014 0.8501 0.92 0.8501 0.87 3,790
11/19/2014 0.88 0.8999 0.85 0.89 17,425
11/18/2014 0.8797 0.8797 0.75 0.85 46,347
11/17/2014 0.9 0.97 0.85 0.8548 9,095
11/14/2014 1 1 0.85 0.89 102,430
11/13/2014 1.07 1.12 0.9101 0.97 26,263
11/12/2014 1.02 1.08 1.02 1.03 35,378
11/11/2014 1.13 1.13 1.0448 1.05 9,956
11/10/2014 1.14 1.17 1.05 1.07 10,124
11/07/2014 1.14 1.16 1.09 1.16 2,100
11/06/2014 1.15 1.2 1.07 1.15 24,715
11/05/2014 1.2 1.24 1.05 1.18 44,061
11/04/2014 1.07 1.18 1.05 1.12 35,333
11/03/2014 1.09 1.12 1.0201 1.09 20,143
10/31/2014 1.2 1.2 1.08 1.13 10,381
10/30/2014 1.137 1.16 1.1 1.16 3,934
10/29/2014 1.3 1.34 1.17 1.22 31,825
10/28/2014 1.1 1.25 1.05 1.24 46,600
10/27/2014 1.1 1.12 1.07 1.12 27,518
10/24/2014 1.07 1.14 1.066 1.14 16,892
10/23/2014 1.11 1.12 1.08 1.09 2,006
10/22/2014 1.1401 1.1401 1.1 1.13 2,700
10/21/2014 1.24 1.29 1.15 1.16 72,718
10/20/2014 1.08 1.16 1.05 1.16 67,667
10/17/2014 1.0984 1.0984 1.07 1.0716 3,600
10/16/2014 1.06 1.08 1.06 1.07 3,456
10/15/2014 1.06 1.1 1.05 1.09 11,800
10/14/2014 1.15 1.1755 1.06 1.11 7,198
10/13/2014 1.081 1.13 1.06 1.13 42,145
10/10/2014 1.1 1.1 1.083 1.1 19,600
10/09/2014 1.08 1.1 1.08 1.1 907
10/08/2014 1.0702 1.12 1.0702 1.12 6,584
10/07/2014 1.088 1.1 1.08 1.1 5,329
10/06/2014 1.07 1.1 1.053 1.1 37,627
10/03/2014 1.1 1.1 1.0532 1.0532 14,743
10/02/2014 1.12 1.12 1.07 1.12 28,245
10/01/2014 1.13 1.13 1.11 1.12 3,584
09/30/2014 1.1232 1.15 1.11 1.1214 26,519
09/29/2014 1.15 1.18 1.15 1.1599 30,502
09/26/2014 1.157 1.18 1.157 1.18 2,472
09/25/2014 1.23 1.23 1.16 1.2 9,081
09/24/2014 1.16 1.24 1.15 1.23 6,190
09/23/2014 1.2001 1.2001 1.1573 1.17 30,207
09/22/2014 1.1901 1.24 1.1901 1.24 6,037
09/19/2014 1.18 1.2723 1.15 1.24 206,070
09/18/2014 1.2399 1.2399 1.15 1.17 26,949
09/17/2014 1.21 1.24 1.21 1.24 10,067
09/16/2014 1.27 1.27 1.2 1.23 32,079
09/15/2014 1.45 1.4899 1.23 1.24 97,715
09/12/2014 1.42 1.45 1.35 1.45 14,653
09/11/2014 1.34 1.44 1.323 1.37 65,157
09/10/2014 1.35 1.35 1.28 1.28 12,781
09/09/2014 1.3 1.33 1.273 1.32 52,913
09/08/2014 1.28 1.3092 1.24 1.3 18,536
09/05/2014 1.25 1.27 1.25 1.27 21,200
09/04/2014 1.25 1.27 1.25 1.27 3,725
09/03/2014 1.25 1.27 1.25 1.2599 7,181
09/02/2014 1.25 1.2599 1.25 1.2599 13,453
08/29/2014 1.25 1.26 1.25 1.26 6,484
08/28/2014 1.25 1.2899 1.25 1.25 7,200
08/27/2014 1.26 1.29 1.25 1.26 2,900
*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?