WMAR

West Marine, Inc. Historical Stock Prices

$10.92
*  
0.11
1.02%
Get WMAR Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading WMAR now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    WMAR Pre-Market
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  10.82  10.94  10.78  10.92 29,643
11/26/2014 10.83 10.94 10.78 10.92 29,643
11/25/2014 10.89 10.9 10.67 10.81 61,224
11/24/2014 10.45 10.91 10.401 10.9 39,233
11/21/2014 10.51 10.58 10.3 10.46 42,369
11/20/2014 10.07 10.45 10.01 10.4 15,921
11/19/2014 10.215 10.215 9.72 10.15 42,735
11/18/2014 10.2 10.41 10.18 10.23 24,970
11/17/2014 10.37 10.39 10.15 10.23 24,879
11/14/2014 10.25 10.45 10.12 10.35 40,002
11/13/2014 10.42 10.55 10.09 10.27 48,162
11/12/2014 10.13 10.45 10.13 10.41 33,730
11/11/2014 10.3 10.3 10.1 10.16 29,887
11/10/2014 10.17 10.31 10.12 10.3 47,044
11/07/2014 9.8 10.17 9.8 10.13 38,885
11/06/2014 10.02 10.18 10 10.13 45,431
11/05/2014 10.1375 10.1375 9.97 10.04 39,279
11/04/2014 9.84 10 9.81 9.97 47,751
11/03/2014 9.89 9.97 9.68 9.82 117,616
10/31/2014 9.8 9.9845 9.67 9.84 78,295
10/30/2014 9.54 9.7 9.34 9.65 58,343
10/29/2014 9.74 9.75 9.49 9.54 34,415
10/28/2014 9.47 9.958 9.44 9.75 45,979
10/27/2014 9.53 9.8945 9.35 9.38 31,591
10/24/2014 9.5 9.842 9.39 9.63 45,112
10/23/2014 9.15 9.54 9.15 9.48 29,543
10/22/2014 9.29 9.3 9.15 9.18 20,016
10/21/2014 9.39 9.39 9.16 9.32 23,717
10/20/2014 9.15 9.329 9.15 9.31 23,893
10/17/2014 9.33 9.33 9.13 9.17 62,368
10/16/2014 8.85 9.25 8.85 9.17 46,370
10/15/2014 8.7 9.29 8.7 9.1 73,738
10/14/2014 9.17 9.288 8.62 8.74 68,265
10/13/2014 9.12 9.44 9.035 9.04 31,955
10/10/2014 8.83 9.26 8.83 9.09 22,787
10/09/2014 9.16 9.23 8.81 8.89 33,399
10/08/2014 8.79 9.29 8.65 9.22 46,366
10/07/2014 9.07 9.15 8.8 8.84 33,574
10/06/2014 9.33 9.61 9.14 9.15 24,646
10/03/2014 9.41 9.53 9.24 9.25 23,762
10/02/2014 8.94 9.4145 8.84 9.29 29,853
10/01/2014 8.97 9.02 8.6 8.9 69,673
09/30/2014 9.3 9.33 9 9 96,639
09/29/2014 9.34 9.5 9.3175 9.34 17,043
09/26/2014 9.14 9.5 9.14 9.48 19,624
09/25/2014 9.34 9.37 9.1 9.14 27,263
09/24/2014 9.39 9.59 9.35 9.42 26,052
09/23/2014 9.55 9.55 9.19 9.4 40,140
09/22/2014 9.71 10.06 9.49 9.52 39,180
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
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?