WILN

Wi-Lan Inc Historical Stock Prices

$3.64
*  
0.10
2.82%
Get WILN Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading WILN now
Exchange: NASDAQ
Industry: Miscellaneous
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 for next time

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

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.56  3.64  3.50  3.64 77,559
09/19/2014 3.56 3.64 3.5 3.64 77,559
09/18/2014 3.61 3.63 3.51 3.54 71,604
09/17/2014 3.62 3.72 3.57 3.61 36,536
09/16/2014 3.64 3.72 3.5401 3.59 93,422
09/15/2014 3.8 3.83 3.61 3.67 67,755
09/12/2014 3.73 3.78 3.72 3.77 28,649
09/11/2014 3.7 3.75 3.66 3.73 24,291
09/10/2014 3.57 3.74 3.57 3.68 107,012
09/09/2014 3.93 3.93 3.59 3.65 287,969
09/08/2014 3.85 3.9 3.84 3.9 52,023
09/05/2014 3.9 3.93 3.87 3.88 22,521
09/04/2014 3.89 4.007 3.85 3.88 154,397
09/03/2014 3.85 3.9 3.85 3.9 44,832
09/02/2014 3.83 3.9 3.83 3.84 143,769
08/29/2014 3.8 3.88 3.8 3.87 111,039
08/28/2014 3.86 3.86 3.7701 3.81 65,969
08/27/2014 3.9 3.9 3.85 3.88 41,180
08/26/2014 3.82 3.94 3.82 3.87 89,989
08/25/2014 3.77 3.84 3.76 3.82 74,450
08/22/2014 3.8 3.83 3.7498 3.79 41,416
08/21/2014 3.75 3.87 3.7 3.84 54,626
08/20/2014 3.65 3.7899 3.65 3.76 121,214
08/19/2014 3.59 3.68 3.59 3.68 87,049
08/18/2014 3.56 3.62 3.56 3.61 103,650
08/15/2014 3.59 3.63 3.52 3.56 269,142
08/14/2014 3.58 3.63 3.58 3.61 66,328
08/13/2014 3.58 3.6 3.56 3.6 61,446
08/12/2014 3.58 3.6 3.56 3.57 51,718
08/11/2014 3.6 3.612 3.49 3.56 180,771
08/08/2014 3.42 3.5599 3.362 3.5599 102,492
08/07/2014 3.44 3.44 3.33 3.39 82,070
08/06/2014 3.27 3.37 3.26 3.36 217,406
08/05/2014 3.23 3.4 3.22 3.27 194,946
08/04/2014 3.25 3.417 3.24 3.4 297,596
08/01/2014 3.24 3.24 3.19 3.22 238,468
07/31/2014 3.25 3.25 3.19 3.22 82,496
07/30/2014 3.18 3.25 3.18 3.22 336,324
07/29/2014 3.07 3.14 3 3.14 89,647
07/28/2014 3.11 3.11 3.08 3.09 72,909
07/25/2014 3.11 3.11 3.08 3.09 47,220
07/24/2014 3.12 3.1326 3.11 3.11 43,146
07/23/2014 3.13 3.15 3.11 3.14 215,569
07/22/2014 3.11 3.15 3.11 3.1316 29,023
07/21/2014 3.11 3.14 3.11 3.11 18,983
07/18/2014 3.12 3.16 3.102 3.11 35,987
07/17/2014 3.08 3.148 3.08 3.09 59,038
07/16/2014 3.1 3.1 3.079 3.09 20,300
07/15/2014 3.13 3.13 3.08 3.08 96,153
07/14/2014 3.1 3.17 3.1 3.12 58,668
07/11/2014 3.15 3.15 3.12 3.13 48,746
07/10/2014 3.11 3.19 3.11 3.1499 497,024
07/09/2014 3.16 3.16 3.1101 3.14 22,483
07/08/2014 3.15 3.15 3.1 3.14 53,402
07/07/2014 3.2 3.2 3.15 3.16 134,965
07/03/2014 3.17 3.2 3.16 3.1995 74,022
07/02/2014 3.15 3.19 3.15 3.18 136,181
07/01/2014 3.16 3.18 3.11 3.12 37,136
06/30/2014 3.14 3.18 3.14 3.18 57,558
06/27/2014 3.12 3.16 3.12 3.13 70,189
06/26/2014 3.15 3.15 3.12 3.14 61,792
06/25/2014 3.13 3.13 3.11 3.13 62,109
06/24/2014 3.16 3.16 3.1 3.11 53,787
06/23/2014 3.1 3.16 3.1 3.13 143,610
06/20/2014 3.16 3.16 3.08 3.08 201,656
06/19/2014 3.102 3.13 3.102 3.13 93,268
06/18/2014 3.11 3.11 3.0701 3.09 52,045
06/17/2014 3.06 3.1 3.043 3.06 80,587
06/16/2014 3.03 3.09 3.03 3.06 41,994
06/13/2014 3.12 3.12 3.05 3.05 53,037
06/12/2014 3.08 3.1 3.06 3.07 120,294
06/11/2014 3.1 3.1 3.04 3.04 108,007
06/10/2014 3.1 3.11 3.03 3.09 141,680
06/09/2014 3.1 3.12 3.0745 3.11 116,295
06/06/2014 3.05 3.1 3.02 3.1 89,187
06/05/2014 3.1 3.1 3.03 3.06 66,659
06/04/2014 3.07 3.09 3.05 3.09 78,696
06/03/2014 3.04 3.11 3.04 3.06 99,522
06/02/2014 3.13 3.13 3.04 3.04 82,799
05/30/2014 3.18 3.18 3.1 3.1 75,323
05/29/2014 3.14 3.1456 3.11 3.13 37,986
05/28/2014 3.15 3.15 3.07 3.13 82,629
05/27/2014 3.04 3.17 3.03 3.13 232,095
05/23/2014 3.03 3.04 3.01 3.04 60,690
05/22/2014 2.98 3.03 2.98 3.01 45,073
05/21/2014 3.02 3.03 2.999 3.01 52,787
05/20/2014 3 3.05 2.98 3.03 209,538
05/19/2014 3.05 3.05 2.975 2.99 45,027
05/16/2014 2.97 3.06 2.94 2.995 109,800
05/15/2014 3.21 3.22 2.92 2.96 407,346
05/14/2014 3.27 3.28 3.24 3.24 60,989
05/13/2014 3.23 3.29 3.23 3.26 69,176
05/12/2014 3.22 3.2799 3.21 3.23 71,999
05/09/2014 3.25 3.26 3.17 3.22 73,629
05/08/2014 3.31 3.33 3.2501 3.28 92,035
05/07/2014 3.4 3.41 3.3 3.33 145,659
05/06/2014 3.42 3.43 3.37 3.39 324,186
05/05/2014 3.16 3.385 3.15 3.35 293,731
05/02/2014 3.1 3.18 3.09 3.15 203,310
05/01/2014 3.08 3.1 3.05 3.09 50,755
04/30/2014 3.09 3.1104 3.06 3.1 218,535
04/29/2014 3.01 3.02 2.99 3.02 32,511
04/28/2014 3.03 3.04 2.96 2.98 39,766
04/25/2014 3.04 3.05 3 3.01 24,524
04/24/2014 3.05 3.06 3.01 3.04 35,344
04/23/2014 2.97 3.0401 2.97 3 45,325
04/22/2014 2.93 2.98 2.923 2.96 70,520
04/21/2014 2.96 2.97 2.91 2.93 147,318
04/17/2014 2.951 2.96 2.91 2.95 31,940
04/16/2014 2.9 2.96 2.9 2.96 104,057
04/15/2014 2.92 2.93 2.8999 2.9 88,215
04/14/2014 3 3 2.92 2.94 60,093
04/11/2014 3.02 3.02 2.95 2.9616 124,879
04/10/2014 3.07 3.09 3 3.02 111,376
04/09/2014 2.93 3.19 2.93 3.06 1,219,956
04/08/2014 2.94 2.98 2.9 2.9396 65,810
04/07/2014 2.94 2.96 2.9001 2.91 42,522
04/04/2014 3.02 3.02 2.93 2.95 51,012
04/03/2014 3.05 3.05 2.97 2.99 86,602
04/02/2014 3 3.04 2.99 3.012 164,743
04/01/2014 3.01 3.03 2.96 2.99 64,072
03/31/2014 2.97 2.99 2.9001 2.98 171,486
03/28/2014 2.97 2.97 2.89 2.9 38,854
03/27/2014 2.91 3.02 2.89 2.92 575,401
03/26/2014 2.95 2.959 2.888 2.9 85,305
03/25/2014 2.98 2.981 2.9481 2.95 84,267
03/24/2014 3.04 3.04 2.98 2.98 22,154
03/21/2014 3.01 3.04 3.01 3.04 17,582
03/20/2014 3.01 3.03 2.98 3.01 92,859
03/19/2014 3.03 3.047 3 3.02 69,495
03/18/2014 3.03 3.05 3.02 3.05 38,141
03/17/2014 3.03 3.05 3.01 3.01 67,345
03/14/2014 3.01 3.0399 3.01 3.01 44,385
03/13/2014 3.0699 3.08 3.02 3.02 78,618
03/12/2014 3.01 3.06 3.01 3.06 15,946
03/11/2014 3.05 3.09 3.0199 3.03 57,890
03/10/2014 3.06 3.07 3.02 3.07 31,028
03/07/2014 3.09 3.09 3.04 3.05 61,512
03/06/2014 3.1 3.1199 3.08 3.1 24,711
03/05/2014 3.08 3.09 3.07 3.09 40,875
03/04/2014 3.04 3.1 3.04 3.05 49,227
03/03/2014 3.07 3.0874 3.061 3.07 26,866
02/28/2014 3.06 3.1 3.06 3.1 84,813
02/27/2014 3.07 3.09 3.05 3.05 28,249
02/26/2014 3.11 3.12 3.07 3.09 28,115
02/25/2014 3.129 3.14 3.1 3.11 17,561
02/24/2014 3.1 3.14 3.1 3.12 66,015
02/21/2014 3.08 3.0999 3.07 3.09 29,643
02/20/2014 3.11 3.11 3.072 3.1 22,454
02/19/2014 3.1 3.16 3.1 3.11 32,764
02/18/2014 3.15 3.169 3.1224 3.13 32,403
02/14/2014 3.12 3.19 3.12 3.16 36,423
02/13/2014 3.1 3.15 3.08 3.15 46,994
02/12/2014 3.09 3.1226 3.09 3.1 40,888
02/11/2014 3.1299 3.14 3.09 3.13 45,391
02/10/2014 3.15 3.17 3.11 3.14 33,566
02/07/2014 3.13 3.17 3.12 3.16 25,501
02/06/2014 3.11 3.17 3.09 3.14 120,633
02/05/2014 3.02 3.162 3.02 3.13 133,984
02/04/2014 2.9 3 2.88 2.95 97,298
02/03/2014 3 3.01 2.86 2.9 198,385
01/31/2014 3.08 3.08 2.989 3 123,121
01/30/2014 3.23 3.23 3.01 3.08 186,073
01/29/2014 3.01 3.049 3 3.04 64,699
01/28/2014 3.02 3.04 3 3.01 155,071
01/27/2014 3.07 3.0781 3.01 3.06 101,628
01/24/2014 3.11 3.15 3.04 3.085 133,858
01/23/2014 3.16 3.16 3.1 3.1 53,601
01/22/2014 3.15 3.22 3.13 3.15 214,671
01/21/2014 3.2 3.2 3.13 3.15 96,739
01/17/2014 3.23 3.27 3.18 3.2 55,672
01/16/2014 3.22 3.269 3.2 3.25 64,358
01/15/2014 3.18 3.22 3.15 3.19 46,556
01/14/2014 3.15 3.18 3.12 3.15 67,906
01/13/2014 3.23 3.24 3.138 3.17 98,034
01/10/2014 3.22 3.23 3.16 3.21 62,369
01/09/2014 3.18 3.31 3.18 3.23 165,560
01/08/2014 3.31 3.34 3.31 3.34 131,705
01/07/2014 3.47 3.47 3.32 3.33 126,551
01/06/2014 3.32 3.46 3.32 3.44 159,122
01/03/2014 3.34 3.38 3.33 3.35 29,845
01/02/2014 3.35 3.37 3.31 3.32 55,857
12/31/2013 3.34 3.39 3.33 3.37 55,914
12/30/2013 3.32 3.38 3.25 3.35 59,608
12/27/2013 3.32 3.351 3.26 3.3 54,830
12/26/2013 3.26 3.46 3.26 3.38 99,650
12/24/2013 3.31 3.36 3.27 3.35 73,566
12/23/2013 3.2 3.37 3.2 3.34 267,965
12/20/2013 3.1 3.2 3.09 3.2 158,005
12/19/2013 3.0002 3.15 3 3.11 102,229
12/18/2013 3.03 3.03 2.97 3.02 162,819
12/17/2013 3.07 3.11 3.03 3.06 238,089
12/16/2013 3.14 3.21 3.081 3.13 198,648
12/13/2013 3.21 3.21 3.13 3.13 26,867
12/12/2013 3.16 3.21 3.14 3.21 437,740
12/11/2013 3.16 3.2 3.16 3.19 22,259
12/10/2013 3.23 3.23 3.18 3.18 60,708
12/09/2013 3.18 3.22 3.18 3.2 40,924
12/06/2013 3.17 3.23 3.17 3.22 88,368
12/05/2013 3.23 3.2324 3.188 3.2 50,127
12/04/2013 3.22 3.25 3.17 3.23 49,880
12/03/2013 3.2 3.22 3.17 3.2 82,024
12/02/2013 3.25 3.25 3.18 3.2 46,569
11/29/2013 3.25 3.26 3.22 3.26 16,573
11/27/2013 3.3 3.3 3.2 3.26 67,683
11/26/2013 3.16 3.24 3.14 3.24 130,716
11/25/2013 3.2 3.23 3.16 3.16 45,635
11/22/2013 3.23 3.24 3.2 3.2 28,241
11/21/2013 3.25 3.25 3.16 3.21 88,586
11/20/2013 3.25 3.2799 3.18 3.21 76,601
11/19/2013 3.32 3.35 3.24 3.26 95,487
11/18/2013 3.26 3.3 3.26 3.26 50,536
11/15/2013 3.4 3.4 3.27 3.28 136,555
11/14/2013 3.35 3.35 3.21 3.31 91,414
11/13/2013 3.26 3.33 3.26 3.32 47,643
11/12/2013 3.25 3.3 3.1926 3.26 176,378
11/11/2013 3.2 3.21 3.15 3.19 72,398
11/08/2013 3.15 3.2 3.13 3.18 67,607
11/07/2013 3.23 3.28 3.15 3.18 148,104
11/06/2013 3.27 3.3 3.1819 3.21 356,447
11/05/2013 3.35 3.39 3.22 3.23 209,549
11/04/2013 3.19 3.35 3.19 3.33 303,944
11/01/2013 3.18 3.18 3.12 3.14 174,403
10/31/2013 3.19 3.19 3.12 3.15 179,894
10/30/2013 3.09 3.2 3.07 3.15 445,206
10/29/2013 3.08 3.09 2.95 2.99 391,617
10/28/2013 3.16 3.16 3.06 3.08 315,513
10/25/2013 3.12 3.21 3.02 3.13 678,120
10/24/2013 2.98 3.1 2.85 3.05 2,905,159
10/23/2013 4.14 4.14 3.89 3.95 307,122
10/22/2013 4.41 4.61 4.04 4.07 812,714
10/21/2013 4.05 4.34 4.0099 4.34 529,823
10/18/2013 4.18 4.18 4 4.02 68,930
10/17/2013 4.1 4.1 4.02 4.04 59,542
10/16/2013 4.1 4.1 3.98 3.98 49,137
10/15/2013 4.19 4.19 4 4.11 182,795
10/14/2013 3.931 4.15 3.931 4.14 40,321
10/11/2013 3.93 3.97 3.91 3.96 39,525
10/10/2013 3.84 4 3.78 3.9 239,177
10/09/2013 3.68 3.8 3.68 3.75 91,045
10/08/2013 3.8 3.81 3.7 3.73 57,645
10/07/2013 3.57 3.8 3.57 3.8 49,936
10/04/2013 3.7875 3.8 3.7 3.75 20,106
10/03/2013 3.76 3.78 3.74 3.74 37,747
10/02/2013 3.83 3.83 3.72 3.73 13,237
10/01/2013 3.9 3.9125 3.781 3.82 76,154
09/30/2013 3.9 3.92 3.84 3.86 54,045
09/27/2013 4.02 4.02 3.92 3.94 92,802
09/26/2013 4 4 3.91 3.93 61,930
09/25/2013 3.97 4.07 3.91 3.96 80,881
09/24/2013 3.88 4.0299 3.87 3.97 129,211
09/23/2013 3.94 3.9567 3.86 3.87 83,773
09/20/2013 3.97 3.97 3.83 3.94 90,914
09/19/2013 4.07 4.1499 3.93 3.98 141,635
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?