WMAR

West Marine, Inc. Historical Stock Prices

$9.61
*  
0.13
1.33%
Get WMAR Alerts
*Delayed - data as of Sep. 22, 2014 15:20 ET  -  Find a broker to begin trading WMAR now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    WMAR Real Time
 
 
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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
15:20  9.71  10.06  9.57  9.61 23,225
09/19/2014 9.95 10.13 9.7 9.74 102,357
09/18/2014 9.73 10.15 9.72 9.86 21,434
09/17/2014 9.79 10.03 9.79 9.84 21,581
09/16/2014 9.8 9.96 9.76 9.82 30,382
09/15/2014 10.19 10.2 9.83 9.85 37,115
09/12/2014 10.36 10.46 10.05 10.22 24,657
09/11/2014 10.45 10.5399 10.34 10.34 23,178
09/10/2014 10.3 10.59 10.18 10.54 21,388
09/09/2014 10.37 10.43 10.15 10.27 30,436
09/08/2014 10.41 10.49 10.19 10.43 29,979
09/05/2014 10.61 10.6724 10.42 10.44 32,793
09/04/2014 10.78 11.01 10.63 10.67 39,144
09/03/2014 10.94 11.04 10.64 10.73 31,682
09/02/2014 11.03 11.35 10.72 10.92 79,262
08/29/2014 10.94 11.08 10.85 10.97 67,873
08/28/2014 10.5361 11.02 10.5361 10.95 33,640
08/27/2014 10.83 11.12 10.77 11 79,732
08/26/2014 10.7 10.92 10.59 10.85 78,971
08/25/2014 10.37 10.84 10.28 10.67 103,712
08/22/2014 10.21 10.29 9.872 10.26 36,508
08/21/2014 10.02 10.32 9.91 10.19 59,028
08/20/2014 9.77 10.1 9.75 10.07 39,089
08/19/2014 10.19 10.19 9.81 9.85 53,060
08/18/2014 10.09 10.1899 9.865 10.11 84,988
08/15/2014 10.06 10.28 9.78 9.98 64,693
08/14/2014 9.75 9.98 9.68 9.95 38,946
08/13/2014 9.7 9.8 9.562 9.71 32,734
08/12/2014 9.45 9.68 9.38 9.64 69,715
08/11/2014 9.11 9.58 9.07 9.46 104,319
08/08/2014 8.9 9.14 8.832 9.08 88,232
08/07/2014 8.75 8.9845 8.68 8.87 54,538
08/06/2014 8.62 8.78 8.62 8.76 176,028
08/05/2014 8.58 8.69 8.58 8.65 46,945
08/04/2014 8.64 8.74 8.56 8.66 106,055
08/01/2014 8.58 8.695 8.52 8.63 54,980
07/31/2014 8.55 8.63 8.55 8.58 157,815
07/30/2014 8.6 8.725 8.56 8.62 136,288
07/29/2014 8.61 8.7 8.6 8.63 129,150
07/28/2014 8.51 8.84 8.5 8.62 280,140
07/25/2014 8.7 8.86 8.37 8.46 119,161
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
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?