Historical Stock Prices

WHZ 
$6.17
*  
0.03
0.48%
Get WHZ Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading WHZ now
Exchange: NYSE
Industry: Energy
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 24-JAN-2015 TO 24-APR-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.
04/24/2015 6.21 6.21 6.07 6.17 106,454
04/23/2015 5.85 6.21 5.8 6.2 281,177
04/22/2015 5.71 5.88 5.71 5.79 86,940
04/21/2015 5.8 5.86 5.7 5.7 159,411
04/20/2015 5.69 5.8 5.69 5.75 170,738
04/17/2015 5.72 5.7501 5.63 5.68 185,766
04/16/2015 5.62 5.77 5.59 5.67 129,637
04/15/2015 5.57 5.78 5.57 5.65 117,944
04/14/2015 5.55 5.65 5.54 5.56 93,120
04/13/2015 5.44 5.5454 5.44 5.52 74,251
04/10/2015 5.43 5.52 5.43 5.49 71,923
04/09/2015 5.27 5.46 5.21 5.43 99,772
04/08/2015 5.3 5.43 5.21 5.28 153,560
04/07/2015 5.47 5.55 5.35 5.39 279,411
04/06/2015 5.82 6.04 5.36 5.55 436,794
04/02/2015 5.61 5.84 5.59 5.77 117,056
04/01/2015 5.6 5.95 5.6 5.65 194,964
03/31/2015 5.35 5.46 5.331 5.44 108,719
03/30/2015 5.43 5.49 5.36 5.38 114,130
03/27/2015 5.84 5.92 5.5 5.52 147,289
03/26/2015 5.89 6 5.69 5.8 169,097
03/25/2015 5.4 5.72 5.28 5.69 145,977
03/24/2015 5.23 5.45 5.23 5.28 131,700
03/23/2015 4.88 5.53 4.82 5.23 535,844
03/20/2015 4.65 4.87 4.65 4.85 195,781
03/19/2015 4.82 4.92 4.6 4.62 312,239
03/18/2015 4.8 5 4.675 4.92 247,851
03/17/2015 5.1 5.1 4.82 4.83 290,149
03/16/2015 5.3 5.35 4.94 5.1 305,103
03/13/2015 5.48 5.5 5.2795 5.37 162,935
03/12/2015 5.16 5.565 5.16 5.48 204,269
03/11/2015 5.33 5.47 5.06 5.16 258,816
03/10/2015 5.7 5.7 5.3 5.34 270,415
03/09/2015 5.82 5.86 5.65 5.68 167,259
03/06/2015 5.82 5.89 5.8 5.81 107,038
03/05/2015 5.91 5.94 5.88 5.88 99,029
03/04/2015 5.89 5.97 5.85 5.88 111,237
03/03/2015 5.82 6 5.82 5.98 109,954
03/02/2015 5.88 5.96 5.8 5.82 145,954
02/27/2015 5.97 6.06 5.75 5.84 154,861
02/26/2015 6.17 6.1899 5.93 5.98 135,667
02/25/2015 5.75 6.39 5.75 6.05 294,142
02/24/2015 5.65 5.74 5.58 5.73 187,879
02/23/2015 5.96 5.984 5.59 5.65 337,055
02/20/2015 6.64 6.64 5.8799 6.09 482,246
02/19/2015 6.73 6.93 6.58 6.69 232,841
02/18/2015 6.81 6.8899 6.76 6.81 134,259
02/17/2015 6.85 6.98 6.7 6.89 266,873
02/13/2015 7.2 7.2 6.97 7.11 270,215
02/12/2015 6.66 7.16 6.66 7.07 190,859
02/11/2015 6.97 7.19 6.56 6.66 551,934
02/10/2015 7.35 7.47 7.06 7.23 319,335
02/09/2015 7.69 7.73 7.01 7.35 636,994
02/06/2015 8.15 8.351 8.05 8.17 152,268
02/05/2015 8.21 8.25 7.98 8.11 166,065
02/04/2015 8.21 8.4744 7.98 8.12 228,821
02/03/2015 8 8.34 8 8.3 261,660
02/02/2015 7.96 8.2282 7.8 7.96 267,445
01/30/2015 7.02 8 7.02 7.78 623,814
01/29/2015 7.03 7.4 6.57 7.32 450,757
01/28/2015 7.32 7.3699 7.033 7.07 167,259
01/27/2015 7.19 7.2 7.118 7.18 82,160
01/26/2015 7.5 7.5 7.19 7.22 159,634
*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?