Historical Stock Prices

WMS 
$29.04
*  
0.03
0.1%
Get WMS Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading WMS now
Exchange: NYSE
Industry: Capital Goods
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-MAY-2014 TO 29-MAY-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.
05/29/2015 28.88 29.42 28.835 29.04 571,930
05/28/2015 29.08 29.19 28.7001 29.07 241,161
05/27/2015 28.66 29.64 28.66 29.21 498,304
05/26/2015 28.95 29.06 28.58 28.67 267,707
05/22/2015 29.15 29.4399 28.85 28.94 276,412
05/21/2015 29.53 29.67 28.89 29.18 281,193
05/20/2015 29.55 29.79 29.26 29.58 240,952
05/19/2015 29.72 29.79 29.26 29.5 201,594
05/18/2015 29.62 29.93 29.46 29.69 225,853
05/15/2015 29.9 30.28 29.51 29.56 319,551
05/14/2015 30.14 30.815 29.52 29.87 1,098,897
05/13/2015 29.75 30.26 29.75 30.05 451,466
05/12/2015 28.55 30.19 27.43 29.77 853,644
05/11/2015 27.54 27.84 27.37 27.47 339,130
05/08/2015 27.73 27.97 27.44 27.49 369,889
05/07/2015 26.68 27.72 26.68 27.49 191,190
05/06/2015 26.8 26.93 26.33 26.73 301,415
05/05/2015 28.33 28.59 26.61 26.81 320,015
05/04/2015 27.93 28.65 27.92 28.45 390,371
05/01/2015 28.03 28.2 27.69 27.93 153,098
04/30/2015 28.57 28.83 27.88 28 288,962
04/29/2015 28.915 29.15 28.39 28.75 463,648
04/28/2015 28.4 29.11 28.4 28.95 221,498
04/27/2015 28.99 29.07 28.18 28.48 300,463
04/24/2015 28.88 29.15 28.71 28.85 240,288
04/23/2015 28.44 29 28.25 28.78 186,760
04/22/2015 28.03 28.59 28.02 28.56 151,731
04/21/2015 28.76 29.4 28.03 28.03 276,311
04/20/2015 28.98 29.19 28.52 28.74 110,567
04/17/2015 29.05 29.43 28.73 28.89 331,666
04/16/2015 29.94 29.94 29.25 29.26 639,240
04/15/2015 29.56 30.48 29.55 29.86 256,239
04/14/2015 28.66 29.44 28.34 29.41 305,504
04/13/2015 28.4277 28.89 28.4277 28.65 453,877
04/10/2015 28.83 28.84 28.13 28.65 143,619
04/09/2015 28.73 29 28.01 28.85 234,438
04/08/2015 28.26 29.01 28.08 28.69 502,897
04/07/2015 29.06 29.38 28.21 28.26 348,682
04/06/2015 29.03 29.3999 29.03 29.11 232,846
04/02/2015 29.1 29.4 28.92 29.03 328,668
04/01/2015 30 30 28.9075 29.01 292,986
03/31/2015 29.55 30 29.495 29.94 200,823
03/30/2015 29.1 29.73 29.1 29.63 216,916
03/27/2015 28.75 29.13 28.41 29.1 408,788
03/26/2015 28.91 28.9899 28 28.64 511,738
03/25/2015 29.01 29.19 28.94 29 303,158
03/24/2015 28.91 29.24 28.745 29.04 192,085
03/23/2015 28.88 29.1 28.63 28.89 220,067
03/20/2015 28.92 29 28.37 28.88 813,880
03/19/2015 28.54 28.98 28.23 28.69 377,527
03/18/2015 28.32 28.72 28.09 28.6 200,352
03/17/2015 28.25 28.73 27.86 28.33 505,931
03/16/2015 27.74 28.39 27.66 28.01 264,245
03/13/2015 28.36 28.53 27.74 27.85 226,074
03/12/2015 28.2 28.795 27.95 28.26 317,356
03/11/2015 27.98 28.14 27.8 28.06 340,518
03/10/2015 27.79 28.34 27.46 27.89 361,041
03/09/2015 27.88 28.51 27.65 27.99 430,363
03/06/2015 27.71 27.93 27.531 27.8 440,286
03/05/2015 27.48 27.95 27.37 27.76 297,158
03/04/2015 27.26 27.97 26.861 27.44 964,651
03/03/2015 27.45 27.61 27.08 27.21 437,339
03/02/2015 27.18 27.481 27 27.44 286,109
02/27/2015 26.88 27.47 26.83 27.15 453,775
02/26/2015 26.39 27.07 26.2 26.85 406,296
02/25/2015 26.8 26.81 25.75 26.54 608,908
02/24/2015 26.78 27.05 26.6 26.8 145,610
02/23/2015 26.33 26.88 26.14 26.74 371,422
02/20/2015 25.41 26.955 25.34 26.22 860,338
02/19/2015 25.44 25.56 25.12 25.28 1,131,742
02/18/2015 24.42 25.09 24.42 25.04 418,134
02/17/2015 25.03 25.206 24.34 24.59 447,643
02/13/2015 24.57 25.57 24.526 25.03 230,035
02/12/2015 24.8 24.89 24.435 24.67 909,678
02/11/2015 24.35 24.736 24.17 24.61 845,803
02/10/2015 24.6 24.67 24 24.15 367,137
02/09/2015 24.57 24.75 24.26 24.43 340,414
02/06/2015 24.13 24.9 24.07 24.53 984,495
02/05/2015 24.12 24.56 22.64 23.98 1,037,823
02/04/2015 24.75 25.1599 24.4 24.54 353,116
02/03/2015 24.75 25.104 24.5301 24.8 650,236
02/02/2015 24.82 25 24.24 24.75 248,451
01/30/2015 25.17 25.392 24.5 24.87 198,857
01/29/2015 24.77 25.3894 24.69 25.25 253,515
01/28/2015 25.07 25.2399 24.55 24.79 152,640
01/27/2015 25.25 25.48 24.85 24.95 708,516
01/26/2015 25 25.59 24.62 25.58 201,598
01/23/2015 24.56 25.93 24.462 25.09 488,867
01/22/2015 24.22 24.71 23.87 24.67 283,105
01/21/2015 23.26 24.39 23.26 24.21 373,127
01/20/2015 23.93 24.04 23.04 23.39 480,323
01/16/2015 23.74 24.7 23.18 23.8 503,701
01/15/2015 23.99 25.07 23.79 23.9 624,591
01/14/2015 23.75 24.49 23.725 24.01 561,008
01/13/2015 24.63 25.55 23.82 24.03 708,819
01/12/2015 23.95 25 23.8 24.63 460,651
01/09/2015 23.77 24.24 23.47 24.03 201,945
01/08/2015 23 23.97 22.77 23.81 314,661
01/07/2015 22.27 23.22 22.05 23.13 333,171
01/06/2015 22.39 22.6 21.94 22.35 360,589
01/05/2015 22.7 22.75 22.05 22.4 413,927
01/02/2015 22.97 23.41 22.475 22.92 268,717
12/31/2014 23.03 23.6 22.73 22.98 247,951
12/30/2014 23.22 23.61 22.99 23.09 109,795
12/29/2014 23.21 23.72 23.06 23.33 136,923
12/26/2014 23 23.41 23 23.21 82,502
12/24/2014 22.89 23.13 22.6 23 94,007
12/23/2014 22.92 23.12 22.51 22.72 168,072
12/22/2014 22.47 23.11 22.33 22.93 251,834
12/19/2014 22.16 22.55 21.89 22.55 340,474
12/18/2014 22.08 22.2 21.74 22.12 248,891
12/17/2014 21.28 21.93 21.15 21.83 278,299
12/16/2014 21.41 21.67 21.16 21.21 316,944
12/15/2014 22.08 22.2 21.28 21.39 467,319
12/12/2014 21.66 22.14 21.3 21.63 680,879
12/11/2014 21.57 22.21 21.57 21.93 992,012
12/10/2014 21.67 22.09 21.49 21.64 794,151
12/09/2014 21.7 21.73 21.28 21.62 336,313
12/08/2014 21.57 21.95 21.18 21.78 523,787
12/05/2014 21.27 21.75 21.2501 21.58 473,543
12/04/2014 22.17 22.4 21.23 21.25 6,243,295
12/03/2014 21.38 21.91 20.61 21.66 974,453
12/02/2014 22.98 22.98 21.22 21.49 913,873
12/01/2014 23.71 23.78 23 23.21 249,145
11/28/2014 23.13 23.88 22.8 23.51 102,722
11/26/2014 22.492 23.54 22.492 23.24 181,492
11/25/2014 23.2 23.606 22.52 22.82 300,875
11/24/2014 23.3 23.9599 23.015 23.21 129,558
11/21/2014 23.02 23.37 22.235 23.2 275,815
11/20/2014 22.94 23.8 22.61 22.75 129,330
11/19/2014 23.51 23.9 22.52 23.13 240,975
11/18/2014 22.34 24.255 22.34 23.39 439,748
11/17/2014 23.22 23.33 22.38 22.44 144,757
11/14/2014 23.15 23.43 22.61 23.22 119,174
11/13/2014 23.66 23.85 22.9901 23.19 143,104
11/12/2014 23.18 23.805 23.1401 23.72 111,030
11/11/2014 22.3 23.36 22.19 23.36 165,205
11/10/2014 22.32 22.44 21.9 22.22 78,866
11/07/2014 23.25 23.25 22.2 22.24 145,393
11/06/2014 21.99 23.36 21.6 23.21 171,089
11/05/2014 21.3 21.67 20.26 21.61 103,239
11/04/2014 21.8 21.8 20.67 20.95 80,788
11/03/2014 21.96 22.38 21.73 21.98 77,465
10/31/2014 21.56 22.01 21.42 21.84 132,992
10/30/2014 21.08 21.17 20.59 21.13 69,632
10/29/2014 20.83 21.21 20.65 21.08 54,038
10/28/2014 20.04 21 19.8209 20.86 98,023
10/27/2014 20.93 20.93 19.345 19.89 492,756
10/24/2014 22.11 22.16 20.77 20.94 237,078
10/23/2014 21.35 22.66 21.22 22.09 386,891
10/22/2014 21.54 21.66 21.03 21.11 48,361
10/21/2014 21.32 21.73 21.08 21.68 61,250
10/20/2014 20.8 21.71 20.77 21.23 125,332
10/17/2014 21.7 22 20.89 21.06 185,160
10/16/2014 20.12 21.53 20 21.43 205,006
10/15/2014 19.77 20.5 19.49 20.3 223,264
10/14/2014 20.04 20.19 19.85 20.12 238,458
10/13/2014 19.76 20.22 19.67 20.1 144,021
10/10/2014 19.77 20.3 19.44 19.79 114,780
10/09/2014 20.13 20.25 19.76 19.8 81,213
10/08/2014 19.93 20.2 19.805 20.13 340,094
10/07/2014 20.2 20.2 19.76 20.02 177,338
10/06/2014 20.81 20.81 20.12 20.35 121,139
10/03/2014 20.94 21.28 20.71 20.78 187,723
10/02/2014 21 21 20.27 20.73 276,834
10/01/2014 21 21.58 20.53 20.9 669,710
09/30/2014 21.36 21.36 20.74 20.95 1,306,283
09/29/2014 21.52 21.555 20.87 21.23 699,978
09/26/2014 20.1 22.21 20.07 21.76 254,426
09/25/2014 19.93 20.25 19.65 20.21 137,024
09/24/2014 19.88 20.16 19.68 19.9 131,130
09/23/2014 19.91 20.08 19.55 20.02 186,693
09/22/2014 19.52 20.09 19.27 19.95 192,478
09/19/2014 21.45 21.87 19.44 19.55 1,134,933
09/18/2014 20.08 21.77 20.036 21.44 433,314
09/17/2014 20.63 21.37 19.94 20.07 383,678
09/16/2014 20.07 20.5 19.8225 20.41 234,396
09/15/2014 20.5 20.5 19.95 19.96 181,254
09/12/2014 20.11 20.44 19.9 20.38 314,303
09/11/2014 20.09 20.2 19.61 20.11 313,473
09/10/2014 19.2 20.43 18.98 20.2 803,288
09/09/2014 18.09 19.31 18.053 18.96 413,517
09/08/2014 18.67 19.04 17.68 17.97 308,747
09/05/2014 19.28 19.3 18.67 18.88 187,158
09/04/2014 19.35 19.59 19.12 19.14 252,710
09/03/2014 18.6 19.54 18.6 19.14 292,269
09/02/2014 19.17 19.17 18.81 19.01 269,552
08/29/2014 19.18 19.6 18.76 18.97 214,857
08/28/2014 18.78 19.1 18.33 18.95 251,597
08/27/2014 18 18.96 17.88 18.8 172,022
08/26/2014 17.89 18.39 17.695 17.96 387,805
08/25/2014 17.37 18.1175 17.23 17.9 87,460
08/22/2014 17.51 17.6875 17.01 17.16 114,301
08/21/2014 17.19 17.67 17.07 17.35 139,824
08/20/2014 16.58 17.3499 16.52 17.17 181,121
08/19/2014 15.74 16.53 15.55 16.47 68,261
08/18/2014 15.83 15.9 15.74 15.85 44,049
08/15/2014 15.96 16.03 15.77 15.86 42,076
08/14/2014 16.08 16.08 15.87 15.98 122,851
08/13/2014 16.06 16.13 15.83 15.94 63,549
08/12/2014 15.3001 15.86 15.3001 15.74 68,505
08/11/2014 15.55 15.75 15.25 15.29 92,694
08/08/2014 14.97 15.88 14.96 15.79 166,112
08/07/2014 15.39 15.39 14.95 14.98 232,847
08/06/2014 14.75 15.18 14.75 15.09 128,165
08/05/2014 15 15.05 14.74 14.88 125,549
08/04/2014 15.05 15.35 15 15 211,238
08/01/2014 15.51 15.59 15 15.04 93,123
07/31/2014 16 16 15.53 15.54 324,319
07/30/2014 16.01 16.09 15.85 15.92 568,501
07/29/2014 16.01 16.08 16 16.01 255,544
07/28/2014 16.02 16.25 16 16 435,471
07/25/2014 16.05 16.38 15.99 16.15 5,148,406
*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?