WSTG

Historical Stock Prices

$19.97
*  
0.06
0.3%
Get WSTG Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading WSTG now
Exchange: NASDAQ
Industry: Technology
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 03-JUL-2014 TO 03-JUL-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.
07/02/2015 20.09 20.09 19.841 19.97 6,605
07/01/2015 19.95 20.09 19.95 20.03 8,560
06/30/2015 19.89 19.98 19.8144 19.82 4,486
06/29/2015 19.66 19.99 19.66 19.75 2,417
06/26/2015 19.53 19.95 19.53 19.8 7,980
06/25/2015 19.66 19.96 19.66 19.76 6,256
06/24/2015 19.79 19.79 19.2 19.45 1,418
06/23/2015 19.73 19.87 19.715 19.87 12,206
06/22/2015 19.7 19.89 19.7 19.76 4,849
06/19/2015 19 19.58 19 19.58 4,441
06/18/2015 18.86 19.32 18.86 19.04 2,409
06/17/2015 18.924 19.32 18.82 19.171 4,371
06/16/2015 18.773 18.95 18.71 18.84 5,195
06/15/2015 18.71 18.79 18.6539 18.78 2,051
06/12/2015 18.79 18.79 18.63 18.7557 5,716
06/11/2015 18.67 18.7733 18.67 18.68 1,948
06/10/2015 18.67 18.79 18.59 18.69 3,398
06/09/2015 18.78 18.8 18.692 18.7 2,301
06/08/2015 18.59 18.8 18.53 18.79 4,242
06/05/2015 18.57 18.7 18.54 18.61 5,319
06/04/2015 18.79 18.7999 18.73 18.73 1,438
06/03/2015 18.786 18.86 18.54 18.7799 7,242
06/02/2015 18.8 18.8 18.5513 18.77 8,465
06/01/2015 18.8 18.8 18.67 18.8 4,230
05/29/2015 18.7265 18.7899 18.7 18.7 665
05/28/2015 18.78 18.78 18.2401 18.32 3,745
05/27/2015 18.34 18.79 18.25 18.65 7,411
05/26/2015 18.6 18.8871 18.18 18.29 6,972
05/22/2015 18.65 18.65 18.65 18.65 00
05/21/2015 18.25 18.69 18.25 18.65 7,398
05/20/2015 18.73 18.75 18.19 18.19 8,114
05/19/2015 18.18 18.89 18.18 18.58 829
05/18/2015 18.36 18.84 18.36 18.66 14,303
05/15/2015 18.32 18.57 18.16 18.57 9,191
05/14/2015 18.5 18.64 18.2 18.36 6,930
05/13/2015 18.1 18.47 18.1 18.47 4,741
05/12/2015 17.52 17.83 17.52 17.83 4,093
05/11/2015 17.44 17.72 17.411 17.678 4,741
05/08/2015 17.765 17.775 17.6922 17.6922 952
05/07/2015 17.8625 17.8625 17.5901 17.66 5,067
05/06/2015 17.87 17.87 17.76 17.771 4,057
05/05/2015 17.97 18.22 17.56 17.78 2,156
05/04/2015 18.74 18.7474 17.56 17.66 7,841
05/01/2015 18.25 18.82 18.23 18.49 23,766
04/30/2015 17.99 17.99 17.6912 17.88 844
04/29/2015 18.1 18.1 18 18 1,245
04/28/2015 17.6955 18.25 17.5251 18.23 5,180
04/27/2015 17.59 17.8 17.221 17.55 7,685
04/24/2015 17.28 17.6 17.22 17.6 7,946
04/23/2015 17.46 17.53 17.15 17.385 3,603
04/22/2015 17.24 17.515 17.15 17.45 4,261
04/21/2015 16.97 17.5 16.97 17.38 3,886
04/20/2015 17.36 17.57 17.36 17.48 4,927
04/17/2015 17.32 17.6 17.14 17.599 4,939
04/16/2015 17.02 17.4 17.02 17.09 9,611
04/15/2015 17.34 17.34 17.04 17.12 5,731
04/14/2015 17.32 17.7 17.05 17.5 11,191
04/13/2015 17.57 17.6 17.05 17.18 9,750
04/10/2015 17.7 17.7 17.45 17.57 7,153
04/09/2015 17.83 18.01 17.75 17.78 4,585
04/08/2015 17.67 17.93 17.67 17.9242 5,126
04/07/2015 17.96 18.16 17.8 17.99 3,303
04/06/2015 17.72 18.49 17.72 18.13 8,860
04/02/2015 17.97 18.15 17.72 17.72 10,850
04/01/2015 17.98 18.07 17.719 17.75 8,448
03/31/2015 17.52 17.97 17.49 17.62 2,470
03/30/2015 17.92 18.06 17.48 17.48 2,624
03/27/2015 18.08 18.14 17.91 18.06 3,557
03/26/2015 18 18.17 17.78 18.0895 13,418
03/25/2015 18.1 18.78 17.84 17.84 7,936
03/24/2015 18.03 18.27 18.03 18.1 8,498
03/23/2015 17.55 18.07 17.5 18.03 9,003
03/20/2015 17.69 17.97 17.49 17.6 9,700
03/19/2015 17.56 17.56 17.37 17.48 5,809
03/18/2015 17.67 17.67 17.37 17.53 6,550
03/17/2015 17.93 17.94 17.5505 17.65 5,046
03/16/2015 18.18 18.19 17.8285 17.94 3,769
03/13/2015 18.02 18.147 17.93 18.0164 4,133
03/12/2015 18.19 18.226 17.96 18 7,678
03/11/2015 17.98 18.414 17.7 18.08 17,413
03/10/2015 17.25 17.9 17.25 17.9 14,284
03/09/2015 17.24 17.49 17.23 17.49 4,708
03/06/2015 16.94 17.26 16.94 17.25 9,763
03/05/2015 16.77 17.26 16.7 17.09 44,884
03/04/2015 17 17.06 16.58 16.64 14,980
03/03/2015 17.02 17.1094 17.02 17.08 3,104
03/02/2015 17.092 17.2 17 17.03 4,573
02/27/2015 17.12 17.19 16.96 17 6,761
02/26/2015 17.13 17.24 17.02 17.02 3,860
02/25/2015 17.27 17.3 17.01 17.03 8,739
02/24/2015 17.2 17.46 17.09 17.27 7,714
02/23/2015 17 17.15 17 17.15 11,077
02/20/2015 17.26 17.26 17.0001 17.08 5,636
02/19/2015 17.12 17.17 17.05 17.13 4,749
02/18/2015 17.2 17.22 17.001 17.001 6,249
02/17/2015 17.11 17.23 17.11 17.17 12,442
02/13/2015 17.08 17.22 17.08 17.11 8,165
02/12/2015 17.19 17.5 17.1 17.4325 15,322
02/11/2015 17 17.4799 17 17.02 7,319
02/10/2015 16.57 17.19 16.4632 17.06 4,536
02/09/2015 16.71 16.75 16.32 16.72 11,776
02/06/2015 17.53 17.53 16.36 16.75 33,192
02/05/2015 17.37 17.9236 17.37 17.81 15,288
02/04/2015 17.71 17.71 17.37 17.37 7,098
02/03/2015 17.95 18.02 17.82 17.8801 5,317
02/02/2015 18.02 18.27 17 17.88 10,412
01/30/2015 17.98 17.98 17.0916 17.8 10,552
01/29/2015 17.44 18.17 17.44 18.17 9,395
01/28/2015 17.4 17.5 17.15 17.5 12,570
01/27/2015 16.86 17.3 16.75 17.29 8,894
01/26/2015 16.89 17.06 16.85 17.06 6,515
01/23/2015 17.13 17.59 16.72 17.08 13,497
01/22/2015 16.99 17.46 16.99 17.11 6,834
01/21/2015 16.8 17.18 16.3801 17.06 10,291
01/20/2015 18.37 18.5 16.68 16.86 13,366
01/16/2015 18.31 18.7985 18.2756 18.52 6,090
01/15/2015 18.99 18.99 18.189 18.5 11,889
01/14/2015 17.9 18.19 17.8 18.19 12,841
01/13/2015 17.98 17.98 17.65 17.8912 6,233
01/12/2015 17.94 17.95 17.51 17.92 7,030
01/09/2015 17.26 17.45 17.26 17.45 4,666
01/08/2015 17.05 17.24 16.93 17.18 4,311
01/07/2015 16.5 17.03 16.1 16.9 13,228
01/06/2015 17.05 17.32 17.05 17.25 6,532
01/05/2015 17.68 17.7379 17.19 17.488 7,726
01/02/2015 17.7058 17.7058 17.25 17.67 5,676
12/31/2014 17.15 17.21 17 17.21 3,644
12/30/2014 17.59 17.684 17.04 17.45 11,614
12/29/2014 17.68 17.76 17.28 17.76 7,556
12/26/2014 17.68 17.8899 17.55 17.81 2,338
12/24/2014 17.68 17.68 17.25 17.298 3,512
12/23/2014 17.12 17.72 17.11 17.69 2,162
12/22/2014 17.68 17.8654 17.04 17.04 22,714
12/19/2014 17.61 18.15 17.131 17.59 33,128
12/18/2014 17.301 17.92 17.301 17.87 8,444
12/17/2014 17.53 17.94 17.43 17.53 3,649
12/16/2014 17.58 18.2 17.51 17.96 3,398
12/15/2014 17.53 17.74 17.5 17.69 5,428
12/12/2014 18.0099 18.0099 17.25 17.25 9,433
12/11/2014 17.8873 17.9499 17.64 17.64 4,066
12/10/2014 17.77 17.86 17.7 17.72 9,635
12/09/2014 17.64 17.64 17.47 17.64 12,984
12/08/2014 17.61 17.71 17.26 17.57 3,679
12/05/2014 17.3 17.89 17.16 17.71 9,231
12/04/2014 17.4 17.4 17.16 17.28 11,980
12/03/2014 17.25 17.4874 17.25 17.26 23,677
12/02/2014 17.15 17.53 17.1 17.15 7,335
12/01/2014 17.64 19.8 17.01 17.01 26,233
11/28/2014 17.88 17.88 17.68 17.76 3,697
11/26/2014 17.8 17.889 17.66 17.877 9,706
11/25/2014 17.7 17.91 17.69 17.82 12,617
11/24/2014 17.54 17.97 17.39 17.7 11,106
11/21/2014 17.24 17.5411 17.1 17.41 8,226
11/20/2014 17.57 17.68 17.19 17.25 6,056
11/19/2014 17.543 17.84 17.51 17.57 4,175
11/18/2014 17.29 17.84 17.29 17.69 15,677
11/17/2014 17.19 17.29 16.82 17.27 13,074
11/14/2014 17.17 17.19 17.046 17.15 15,009
11/13/2014 17.1502 17.21 17.09 17.11 7,832
11/12/2014 17.19 17.21 17.11 17.1497 7,435
11/11/2014 17.1 17.2 16.97 17.12 18,461
11/10/2014 16.87 17 16.85 16.97 9,103
11/07/2014 17.11 17.11 16.89 16.99 7,783
11/06/2014 16.95 17.19 16.92 17.18 9,268
11/05/2014 17.1 17.25 17 17.19 14,043
11/04/2014 16.81 17 16.81 16.985 20,663
11/03/2014 17.27 17.29 16.95 16.96 9,528
10/31/2014 17.241 17.25 17.1201 17.25 3,270
10/30/2014 17.1886 17.1899 16.97 17.17 6,986
10/29/2014 16.84 17.24 16.28 17.21 37,322
10/28/2014 16.66 16.83 16.46 16.82 14,497
10/27/2014 16.67 16.84 15.8701 16.83 11,957
10/24/2014 16.74 16.9 16.48 16.82 9,213
10/23/2014 16.29 16.62 16.08 16.51 8,717
10/22/2014 16.3 16.3 16.09 16.29 4,533
10/21/2014 16.06 16.27 16 16.26 3,292
10/20/2014 16.09 16.26 16.01 16.1 13,875
10/17/2014 15.94 16.08 15.85 15.85 4,998
10/16/2014 16.03 16.03 15.7601 15.88 3,308
10/15/2014 15.855 16.18 15.73 15.765 8,849
10/14/2014 16.01 16.1 15.89 15.9925 12,216
10/13/2014 15.982 16.03 15.85 15.86 3,193
10/10/2014 15.74 16.09 15.71 15.94 16,147
10/09/2014 15.57 15.8 15.53 15.8 9,361
10/08/2014 15.75 15.75 15.51 15.64 5,671
10/07/2014 15.7 15.7 15.52 15.532 7,680
10/06/2014 15.6 15.9 15.6 15.745 6,800
10/03/2014 15.7451 15.7451 15.61 15.61 2,012
10/02/2014 15.69 15.91 15.67 15.87 1,966
10/01/2014 15.712 15.91 15.65 15.65 2,447
09/30/2014 15.9 15.9599 15.77 15.82 2,335
09/29/2014 15.72 16.17 15.65 16.06 7,429
09/26/2014 16.06 16.456 15.5401 16.18 10,207
09/25/2014 15.96 16.3 15.5 16.3 12,319
09/24/2014 15.3407 16.02 15.3407 16.02 15,608
09/23/2014 15.21 15.67 15.21 15.67 13,149
09/22/2014 16.22 16.22 15.28 15.65 18,046
09/19/2014 16.26 16.47 16.26 16.28 8,586
09/18/2014 16.0101 16.29 16.0101 16.16 2,023
09/17/2014 16 16.32 16 16.23 3,395
09/16/2014 16.11 16.11 15.84 15.99 11,574
09/15/2014 16.58 16.58 15.91 16.28 11,237
09/12/2014 16.8 16.98 16.41 16.44 7,770
09/11/2014 16.7 16.77 16.51 16.75 7,800
09/10/2014 16.72 16.9 16.5 16.71 8,697
09/09/2014 16.79 17.01 16.52 16.79 7,318
09/08/2014 16.45 17.155 16.45 16.83 13,234
09/05/2014 16.605 16.605 16.35 16.39 3,554
09/04/2014 16.44 16.88 16.34 16.53 13,413
09/03/2014 15.92 16.54 15.92 16.32 22,959
09/02/2014 15.85 16.13 15.84 15.88 15,899
08/29/2014 15.77 15.95 15.574 15.77 4,577
08/28/2014 15.23 15.81 15.16 15.72 16,801
08/27/2014 14.9 15.22 14.8958 15.2 18,744
08/26/2014 15.1 15.17 15 15.01 5,997
08/25/2014 15.12 15.16 15.12 15.13 4,871
08/22/2014 14.97 15.16 14.9 15.1 5,489
08/21/2014 14.87 14.91 14.77 14.89 3,759
08/20/2014 14.88 14.9899 14.76 14.88 14,114
08/19/2014 15.18 15.18 14.861 14.9 41,492
08/18/2014 15.43 15.43 15 15.16 47,045
08/15/2014 15.56 15.56 15.0001 15.34 12,039
08/14/2014 15.65 15.7 15.38 15.55 13,418
08/13/2014 15.12 15.66 15.12 15.54 14,087
08/12/2014 15.74 16.05 14.9 15.12 28,985
08/11/2014 15.39 15.73 15.39 15.73 12,948
08/08/2014 15.94 15.956 15.11 15.52 14,717
08/07/2014 16.38 16.56 15.83 16.05 37,435
08/06/2014 17.07 17.07 16.4675 16.49 9,492
08/05/2014 17.58 17.65 16.7 17.15 25,437
08/04/2014 17.5 17.941 17.5 17.53 35,792
08/01/2014 17.55 17.7044 17.43 17.64 14,037
07/31/2014 17.48 17.49 17.25 17.47 11,552
07/30/2014 17.25 17.49 17.05 17.44 20,291
07/29/2014 16.33 17.14 16.3 17.14 23,917
07/28/2014 16.39 16.49 16.01 16.29 31,360
07/25/2014 16.26 16.3 15.42 16.01 55,423
07/24/2014 16.31 16.48 16.22 16.48 15,300
07/23/2014 16.06 16.4499 16 16.17 13,980
07/22/2014 16.4999 16.4999 15.9 16.1 27,380
07/21/2014 16.22 16.22 15.91 16.05 12,436
07/18/2014 15.93 16.31 15.93 16.2 15,298
07/17/2014 15.91 16.1 15.86 15.93 4,429
07/16/2014 15.91 15.92 15.81 15.85 4,686
07/15/2014 16 16.36 15.8301 15.86 6,539
07/14/2014 16.06 16.41 15.8804 16.09 15,499
07/11/2014 16.02 16.5199 16.02 16.11 15,210
07/10/2014 15.24 16.18 15.24 15.97 12,560
07/09/2014 15.5 15.5 15.4 15.43 2,270
07/08/2014 15.32 15.72 15.22 15.42 19,214
07/07/2014 15.44 15.44 15.3 15.3 8,571
07/03/2014 15.33 15.38 15.238 15.37 6,480
*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?