WMAR

West Marine, Inc. Historical Stock Prices

$8.81
*  
0.78
8.13%
Get WMAR Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading WMAR now
Exchange: NASDAQ
Industry: Consumer Durables
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: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.19  9.19  8.50  8.81 82,965
07/24/2014 9.19 9.19 8.5 8.81 82,965
07/23/2014 9.78 9.81 9.51 9.59 54,580
07/22/2014 9.9 9.9 9.73 9.79 79,588
07/21/2014 9.77 9.9 9.71 9.9 49,512
07/18/2014 9.68 9.9 9.68 9.87 42,795
07/17/2014 9.9 9.95 9.66 9.69 43,729
07/16/2014 10.04 10.04 9.86 9.92 36,757
07/15/2014 10.2 10.21 9.95 10.03 25,131
07/14/2014 9.92 10.24 9.85 10.18 24,506
07/11/2014 9.99 10.0299 9.8 9.84 87,456
07/10/2014 10.07 10.21 9.96 10.04 50,877
07/09/2014 10.33 10.33 10.15 10.21 20,550
07/08/2014 10.43 10.46 10.25 10.27 23,343
07/07/2014 10.57 10.62 10.45 10.49 33,131
07/03/2014 10.52 10.635 10.42 10.56 14,002
07/02/2014 10.6 10.65 10.47 10.52 31,026
07/01/2014 10.35 10.8 10.35 10.59 54,851
06/30/2014 10.32 10.38 10.14 10.26 25,841
06/27/2014 10.15 10.38 10.15 10.29 88,881
06/26/2014 10.22 10.26 10.12 10.24 28,745
06/25/2014 10.1 10.26 10.1 10.23 47,957
06/24/2014 10.35 10.42 10.11 10.17 23,333
06/23/2014 10.75 10.75 10.08 10.38 42,791
06/20/2014 10.4 10.74 10.37 10.69 85,634
06/19/2014 10.1 10.45 10.01 10.33 107,069
06/18/2014 10.15 10.15 9.95 10.09 38,564
06/17/2014 10 10.32 9.98 10.18 40,138
06/16/2014 9.93 10.06 9.9 10.01 23,405
06/13/2014 10.09 10.12 9.91 9.98 38,933
06/12/2014 10.32 10.499 9.94 10.03 57,781
06/11/2014 10.4 10.4 10.16 10.31 72,594
06/10/2014 10.61 10.69 10.44 10.5 53,893
06/09/2014 10.3 10.75 10.2 10.66 77,877
06/06/2014 9.99 10.3 9.83 10.27 61,095
06/05/2014 10.08 10.17 9.81 9.91 96,994
06/04/2014 10.05 10.15 9.99 10.08 68,500
06/03/2014 10.27 10.27 9.97 10.1 55,826
06/02/2014 10.45 10.45 9.95 10.27 87,877
05/30/2014 10.12 10.19 9.99 10.05 47,008
05/29/2014 10.01 10.16 9.98 10.14 24,929
05/28/2014 10.15 10.37 9.96 10.03 57,100
05/27/2014 10.25 10.5 10.2 10.21 47,266
05/23/2014 10.05 10.27 9.97 10.27 26,091
05/22/2014 10.04 10.12 10.01 10.09 15,369
05/21/2014 10.06 10.08 9.86 10.05 57,068
05/20/2014 10.25 10.295 9.92 10.05 83,297
05/19/2014 9.91 10.13 9.91 10.12 28,279
05/16/2014 10.05 10.06 9.828 9.93 69,065
05/15/2014 10.25 10.25 9.9 10.1 108,310
05/14/2014 10.8 10.8 10.22 10.36 66,177
05/13/2014 11.07 11.12 10.85 10.86 119,690
05/12/2014 11.02 11.19 10.92 11.15 95,274
05/09/2014 10.78 11.05 10.71 11.04 110,657
05/08/2014 10.78 10.98 10.755 10.84 63,526
05/07/2014 10.63 10.75 10.51 10.74 42,708
05/06/2014 10.55 10.854 10.509 10.63 82,124
05/05/2014 10.86 10.86 10.46 10.54 59,691
05/02/2014 10.78 10.99 10.74 10.9 42,551
05/01/2014 10.64 10.91 10.61 10.73 56,569
04/30/2014 10.78 10.972 10.61 10.7 61,158
04/29/2014 11.04 11.04 10.72 10.86 65,794
04/28/2014 10.9 11.06 10.6 10.94 58,840
04/25/2014 11.01 11.16 10.74 10.79 72,070
04/24/2014 10.83 11.56 10.83 11.11 81,416
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?