WMGI

Wright Medical Group, Inc. Historical Stock Prices

$25.69
*  
0.28
1.08%
Get WMGI Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading WMGI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    WMGI 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 26-DEC-2014 TO 26-MAR-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.
16:00  25.87  26.05  25.34  25.69 947,556
03/26/2015 25.87 26.05 25.34 25.69 948,810
03/25/2015 25.95 26.1 25.49 25.97 1,479,412
03/24/2015 25.53 25.93 25.362 25.88 743,775
03/23/2015 25.57 25.73 25.16 25.47 1,477,809
03/20/2015 26.51 26.67 25.44 25.63 1,861,125
03/19/2015 26.18 26.59 25.98 26.47 1,694,849
03/18/2015 26.97 27.1 26.16 26.32 2,001,633
03/17/2015 26.99 27.11 26.855 26.94 4,443,952
03/16/2015 26.73 27.09 26.556 26.97 1,714,576
03/13/2015 26.51 26.98 26.35 26.5 1,480,778
03/12/2015 26.62 26.85 26.135 26.44 1,431,002
03/11/2015 26.46 26.81 26.02 26.46 1,814,943
03/10/2015 25.94 26.75 25.76 26.6 1,589,594
03/09/2015 26.27 26.42 25.98 26.16 1,086,473
03/06/2015 26.2 26.586 25.87 26.21 1,479,276
03/05/2015 25.47 26.4 25.39 26.32 1,505,396
03/04/2015 24.98 25.71 24.85 25.38 1,105,568
03/03/2015 25.1 25.33 24.78 25 602,362
03/02/2015 24.68 25.29 24.51 25.27 920,199
02/27/2015 24.47 24.85 24.39 24.63 1,668,818
02/26/2015 24.32 24.97 24.06 24.5 2,381,406
02/25/2015 25.91 26.02 24.99 25.05 1,151,558
02/24/2015 26.14 26.155 25.8 25.9 689,549
02/23/2015 26.15 26.27 25.81 26.25 848,212
02/20/2015 26.01 26.22 25.42 26.17 761,902
02/19/2015 25.93 26.47 25.74 25.95 730,329
02/18/2015 25.58 26.01 25.4259 25.97 1,120,007
02/17/2015 25.67 25.84 25.3201 25.565 447,922
02/13/2015 25.45 25.81 25.36 25.68 934,651
02/12/2015 25.39 25.61 25.16 25.51 1,004,602
02/11/2015 25.68 25.936 24.85 25.32 3,122,794
02/10/2015 25.32 25.99 24.64 25.82 9,528,407
02/09/2015 24.55 26.16 24.26 25.2 4,295,346
02/06/2015 24.5 24.79 24.24 24.75 717,025
02/05/2015 24.34 24.73 24.32 24.55 695,839
02/04/2015 24 24.63 24 24.31 1,051,771
02/03/2015 24.17 24.44 23.56 24.08 1,177,108
02/02/2015 24.35 24.712 23.79 24.38 1,204,222
01/30/2015 25.03 25.274 24.2 24.41 1,398,844
01/29/2015 24.91 25.36 24.59 25.16 894,212
01/28/2015 25.31 25.51 24.66 24.81 1,394,325
01/27/2015 25.29 25.57 25 25.14 1,419,356
01/26/2015 25.34 25.59 25.05 25.51 514,288
01/23/2015 25.79 25.89 25.32 25.41 519,901
01/22/2015 25.8 26.04 25.44 25.83 764,183
01/21/2015 25.38 25.74 25.15 25.7 1,119,212
01/20/2015 25.64 25.89 25.18 25.48 704,162
01/16/2015 25.05 25.6 24.939 25.56 1,097,440
01/15/2015 25.56 25.6 24.96 25.13 681,726
01/14/2015 25.78 25.985 25 25.56 1,258,509
01/13/2015 26.64 26.65 25.68 26.09 1,100,005
01/12/2015 26.74 27.52 26.38 26.51 1,232,645
01/09/2015 27.07 27.33 26.62 26.8 1,147,961
01/08/2015 27.41 27.94 27.204 27.47 875,023
01/07/2015 26.67 27.21 26.45 27.18 740,856
01/06/2015 26.99 27.27 26.485 26.52 571,740
01/05/2015 26.47 27.36 26.45 26.93 671,668
01/02/2015 26.99 27.31 26.57 26.67 778,557
12/31/2014 27.21 27.58 26.78 26.87 498,207
12/30/2014 26.63 27.16 26.46 27.11 463,156
12/29/2014 26.58 26.94 26.07 26.74 1,077,869
12/26/2014 26.75 26.8 26.37 26.57 625,054
*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?