WSTG

Wayside Technology Group, Inc. Common Stock Historical Stock Prices

$18.2
*  
0.10
0.55%
Get WSTG Alerts
*Delayed - data as of Jul. 20, 2017  -  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 20-JUL-2016 TO 20-JUL-2017

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 18.05 18.2525 18.1593 18.20 2,038
07/20/2017 18.196 18.2525 18.1593 18.2 2,038
07/19/2017 17.65 18.4 17.65 18.1 5,156
07/18/2017 17.6 17.8 17.4931 17.65 12,731
07/17/2017 17.4 17.6915 17.4 17.6915 1,003
07/14/2017 17.4 17.7 17.362 17.7 908
07/13/2017 17.8 18.1 17.155 17.55 2,987
07/12/2017 17.55 17.75 17.2243 17.75 8,667
07/11/2017 17.55 17.8246 17.55 17.75 3,996
07/10/2017 18.7 18.7 17.45 17.65 21,227
07/07/2017 18.75 18.75 18.6 18.7 1,610
07/06/2017 18.7 18.8 18.7 18.75 825
07/05/2017 19.35 19.35 19.1 19.1305 1,502
07/03/2017 19.345 19.345 19.345 19.345 313
06/30/2017 19.05 19.35 19.05 19.35 1,216
06/29/2017 19.188 19.35 19 19.3 5,059
06/28/2017 19 19.3 18.9 19.3 3,676
06/27/2017 19.35 19.35 18.7 19.32 3,348
06/26/2017 20 20 19.4 19.4 5,214
06/23/2017 19.55 20 19.55 20 3,708
06/22/2017 19.5 19.7 19.45 19.7 1,011
06/21/2017 19.4 19.5 19.35 19.5 2,133
06/20/2017 19.95 19.95 19.5 19.6 1,821
06/19/2017 19.5 19.95 19.5 19.95 6,675
06/16/2017 18.995 19.7 18.8 19.7 9,653
06/15/2017 19.5 19.5 18.55 19 5,218
06/14/2017 19.55 19.7 19.5 19.7 2,729
06/13/2017 20.35 20.35 20 20.15 3,770
06/12/2017 20.25 20.35 20.2252 20.2252 2,122
06/09/2017 20.2 20.45 20.2 20.45 2,812
06/08/2017 20.2 20.2 20.2 20.2 260
06/07/2017 20.3 20.3 20.25 20.3 1,697
06/06/2017 20.35 20.35 20.25 20.25 1,108
06/05/2017 20.45 20.45 20.2983 20.35 1,727
06/02/2017 20.5 20.5 20.3375 20.45 1,862
06/01/2017 20.5 20.55 20.5 20.5 5,142
05/31/2017 20.5 20.55 20.45 20.55 3,515
05/30/2017 20.595 20.6 20.45 20.6 2,127
05/26/2017 20.4 20.4 20.3 20.35 1,177
05/25/2017 20.205 20.4 20.2 20.3 3,569
05/24/2017 20.445 20.45 20.445 20.45 413
05/23/2017 20.5 20.5 20.25 20.3 2,461
05/22/2017 20.436 20.5 20.4 20.5 2,160
05/19/2017 20.5 20.5 20.2 20.4 4,591
05/18/2017 20.421 20.55 20.25 20.55 3,083
05/17/2017 20.5 20.5 20.2 20.25 5,476
05/16/2017 20.439 20.5 20.35 20.4 5,425
05/15/2017 20.15 20.4 20.05 20.4 2,230
05/12/2017 19.95 20.35 19.95 20.35 2,024
05/11/2017 19.975 20.3 19.85 20.3 32,619
05/10/2017 20 20.4 20 20.05 7,078
05/09/2017 19.95 20 19.75 20 10,654
05/08/2017 19.5 20 19.35 20 16,468
05/05/2017 19.7652 19.7652 19.65 19.65 1,966
05/04/2017 19.55 19.7 19.25 19.65 3,658
05/03/2017 20.1957 20.1957 19.75 19.8243 1,854
05/02/2017 20.15 21.05 20 20.25 20,131
05/01/2017 21 21.75 20.7 20.885 19,001
04/28/2017 20 21.1374 19.95 20.95 19,085
04/27/2017 19.6 19.65 19.3 19.65 16,625
04/26/2017 19.25 19.55 18.8 19.55 100,983
04/25/2017 19.1672 19.25 19.1442 19.2 2,305
04/24/2017 18.9 19.4 18.9 19.25 27,071
04/21/2017 18.9 19.1715 18.85 18.9 6,279
04/20/2017 18.8 19.25 18.72 18.95 11,072
04/19/2017 18.45 19.25 18.45 18.9 8,321
04/18/2017 18.45 19.55 18.05 18.55 7,601
04/17/2017 18.9 18.9 18.45 18.6 15,023
04/13/2017 19 19.1 18.4 18.7 45,641
04/12/2017 18.2323 19 18.2323 18.85 6,075
04/11/2017 18.5 18.95 18.5 18.85 9,837
04/10/2017 18.25 19 18.1757 18.75 16,894
04/07/2017 18.265 18.7 18.265 18.5 6,123
04/06/2017 18.3 18.45 18.15 18.2773 9,065
04/05/2017 19.2 19.7 18.2 18.25 62,440
04/04/2017 18.45 19.1 18.35 19.1 42,891
04/03/2017 18.65 18.9003 18.45 18.5 4,667
03/31/2017 18.7 18.8 18.45 18.8 4,279
03/30/2017 18.595 18.75 18.5 18.75 4,863
03/29/2017 18.7 18.7 18.45 18.5477 5,896
03/28/2017 18.8 18.8 18.35 18.7 1,283
03/27/2017 18.65 18.8 18.65 18.7 5,593
03/24/2017 18.6 18.9 18.6 18.85 9,837
03/23/2017 19.095 19.095 18.405 18.5 1,863
03/22/2017 18.35 18.95 18.35 18.4 4,521
03/21/2017 18.25 18.75 18.25 18.35 5,620
03/20/2017 18.501 18.7 18.35 18.5 11,074
03/17/2017 18.6 18.75 18.25 18.75 10,528
03/16/2017 18.4 18.8 18.35 18.55 8,767
03/15/2017 18.75 18.8 18.3 18.6 16,226
03/14/2017 18.05 18.7 18.05 18.35 8,585
03/13/2017 18.65 19.05 17.85 18.3 11,535
03/10/2017 18.3 18.9 17.55 18.55 7,750
03/09/2017 18.75 19.1 18.25 18.25 15,509
03/08/2017 18.15 18.85 18.15 18.8 10,217
03/07/2017 17.65 18.35 17.65 18.35 9,988
03/06/2017 18.419 18.419 18 18.05 8,323
03/03/2017 17.85 18.45 17.85 18.3 9,656
03/02/2017 17.5 18.5 17.5 17.95 13,091
03/01/2017 17.9 18.25 17.65 17.85 30,939
02/28/2017 17.8 17.9 17.65 17.8 15,149
02/27/2017 17.7 17.85 17.65 17.8 11,359
02/24/2017 17.7 17.85 17.5 17.5 40,302
02/23/2017 17.9 17.955 17.65 17.85 50,014
02/22/2017 17.8 17.95 17.8 17.85 2,678
02/21/2017 17.85 17.95 17.65 17.8 8,131
02/17/2017 18 18 17.9 17.9 4,402
02/16/2017 17.95 18 17.85 17.9 6,368
02/15/2017 17.9 18 17.8 17.8 5,179
02/14/2017 17.942 18 17.8 18 5,227
02/13/2017 18 18.05 17.9 18 28,377
02/10/2017 18 18 17.85 18 13,847
02/09/2017 17.95 18.05 17.8882 17.9 5,462
02/08/2017 17.95 17.95 17.65 17.85 7,428
02/07/2017 18.1 18.2 17.6578 17.8 14,222
02/06/2017 18.3 18.4 18.105 18.3 12,440
02/03/2017 18.1 18.5 17.8 18.1 63,540
02/02/2017 16.85 17.25 16.7 17.25 10,293
02/01/2017 17.195 17.195 16.55 16.6 11,908
01/31/2017 17.705 17.8 16.8 16.8 49,301
01/30/2017 17.74 17.925 17.7 17.7 2,046
01/27/2017 17.8 18.075 17.4 17.5 16,967
01/26/2017 18.15 18.75 17.95 18.25 6,826
01/25/2017 18.5 18.525 17.85 17.85 8,897
01/24/2017 18.45 18.45 18.2 18.2 2,142
01/23/2017 18.15 18.995 17.85 17.85 5,312
01/20/2017 18.8 18.8 17.6 18.15 5,960
01/19/2017 18.6 18.95 18.55 18.8 5,067
01/18/2017 18.245 18.85 17.9 18.65 8,609
01/17/2017 18.195 18.2 17.6083 18.2 3,764
01/13/2017 17.65 18.25 17.65 18.15 3,703
01/12/2017 17.5 18.55 17.5 17.95 3,200
01/11/2017 17.6 17.6 17.45 17.55 5,345
01/10/2017 17.73 17.73 17.15 17.6 6,339
01/09/2017 17.55 18.4 17.4 17.4 9,739
01/06/2017 17.4 18.1575 17.4 17.55 10,631
01/05/2017 17.55 17.6 17.19 17.6 4,521
01/04/2017 18 18.6 16.95 17.6 20,630
01/03/2017 18.7 18.7 17.8 17.9 34,230
12/30/2016 18.5 18.7 18.45 18.7 14,135
12/29/2016 18.65 18.65 18.45 18.475 10,467
12/28/2016 18.555 18.85 18.555 18.7 2,559
12/27/2016 18.9 18.9 18.5 18.65 1,946
12/23/2016 19.375 19.375 18.7 18.7 3,194
12/22/2016 18.6 19.05 18.5 18.5 6,920
12/21/2016 18.2 18.5278 18.2 18.5 3,870
12/20/2016 18 18.3 17.9 18.3 3,548
12/19/2016 17.5 17.6 17.4962 17.55 3,128
12/16/2016 18.1 18.25 17.35 17.5 13,113
12/15/2016 17.6 18 17.55 18 1,170
12/14/2016 18.15 18.15 17.5 17.5 3,531
12/13/2016 18.15 18.3 17.998 18.15 2,910
12/12/2016 17.7 18.15 17.7 18.05 3,354
12/09/2016 17.55 17.75 17.55 17.7 6,189
12/08/2016 17.55 17.75 17.55 17.65 15,346
12/07/2016 17.45 17.8 17.45 17.55 12,641
12/06/2016 17.55 17.6526 17.4 17.55 22,396
12/05/2016 17.5 17.5639 17.35 17.5 4,582
12/02/2016 17.3 17.7 17.1 17.6 6,525
12/01/2016 17.25 17.5 17.1 17.5 2,626
11/30/2016 17.5 17.55 17.2 17.5 4,004
11/29/2016 17.225 17.7 17.2 17.35 8,259
11/28/2016 16.85 17.25 16.85 17.25 4,153
11/25/2016 16.9 17.05 16.9 16.95 5,303
11/23/2016 17.1 17.5189 16.9 17 17,706
11/22/2016 17.2 17.35 16.95 17.2 6,362
11/21/2016 17.35 17.75 17 17 17,441
11/18/2016 17.45 17.5 17.3725 17.45 4,812
11/17/2016 17.6 17.6 17.45 17.45 2,852
11/16/2016 17.35 17.65 17.3 17.5315 7,751
11/15/2016 16.75 17.395 16.75 17.3 6,866
11/14/2016 16.95 16.9755 16.65 16.95 8,056
11/11/2016 16.95 17.1 16.6 16.7 14,992
11/10/2016 17 17.225 17 17 10,000
11/09/2016 16.8 17.1758 16.8 16.989 5,561
11/08/2016 16.85 17.2 16.45 17.05 11,484
11/07/2016 16.7 17 16.35 16.9 10,745
11/04/2016 16.75 17.025 16.75 16.9 7,118
11/03/2016 17.35 17.35 16.85 16.95 7,991
11/02/2016 17 17.4 16.8 17 17,992
11/01/2016 17.4 17.45 16.95 17 17,629
10/31/2016 17.3 17.8 17.25 17.35 5,973
10/28/2016 16.75 17.4 16.6 17.25 6,181
10/27/2016 16.95 17.4755 16.95 17.3 6,229
10/26/2016 16.85 17.1 16.8 17 6,256
10/25/2016 16.95 17.05 16.65 16.725 10,327
10/24/2016 16.95 17.85 16.775 16.8 11,814
10/21/2016 17 17.1 16.9 16.95 7,606
10/20/2016 17.5 17.5 17.1 17.1 9,331
10/19/2016 17.4 17.85 17.4 17.85 1,017
10/18/2016 17.6 17.75 17.25 17.45 6,566
10/17/2016 18.05 18.156 17.35 17.5 8,148
10/14/2016 17.71 18.3 17.71 17.98 2,604
10/13/2016 18.15 18.22 17.68 17.68 3,021
10/12/2016 18.2 18.71 18.01 18.01 7,524
10/11/2016 18.51 18.6579 17.47 18.45 9,704
10/10/2016 18.47 18.89 18.47 18.87 5,811
10/07/2016 17.86 18.67 17.86 18.67 8,494
10/06/2016 18.38 18.41 17.821 18.33 2,563
10/05/2016 17.83 18.49 17.83 18.49 9,884
10/04/2016 17.8 18.149 17.46 17.85 17,891
10/03/2016 17.87 18.1499 17.84 17.84 23,736
09/30/2016 17.4 17.895 17.4 17.74 14,897
09/29/2016 17.25 17.53 17.25 17.53 5,812
09/28/2016 17.37 17.52 17.26 17.31 8,559
09/27/2016 17.302 17.5384 17.302 17.5242 4,190
09/26/2016 17.65 17.65 17.35 17.45 21,778
09/23/2016 17.516 17.83 17.51 17.79 2,961
09/22/2016 18.1099 18.1099 17.3204 17.6 4,259
09/21/2016 17.3 17.9 17.3 17.65 2,935
09/20/2016 17.28 17.7 17.156 17.56 4,751
09/19/2016 17.8799 17.8799 17.13 17.25 24,113
09/16/2016 17.066 17.5 17.066 17.5 4,244
09/15/2016 17.02 17.055 17.01 17.01 1,977
09/14/2016 17.0101 17.25 17.0101 17.05 1,506
09/13/2016 16.78 17.19 16.77 17.02 4,774
09/12/2016 17.28 17.3 16.76 16.91 5,721
09/09/2016 16.706 17.289 16.7 17.03 6,173
09/08/2016 17.066 17.17 16.99 17.17 1,696
09/07/2016 16.85 17.3599 16.695 17.05 4,554
09/06/2016 16.79 17.1 16.7 16.93 6,479
09/02/2016 17.007 17.16 16.7 16.76 14,322
09/01/2016 17.31 18.1599 16.7 16.96 7,820
08/31/2016 16.81 17.8433 16.81 17.8433 571
08/30/2016 16.96 17.0405 16.71 16.938 5,250
08/29/2016 17.42 17.5 16.86 16.88 5,672
08/26/2016 17.7 18.0899 17.7 17.81 2,053
08/25/2016 17.62 18.01 17.45 17.45 2,959
08/24/2016 17.56 17.85 17.5 17.85 4,050
08/23/2016 17.8801 17.99 17.8801 17.99 1,979
08/22/2016 18.175 18.43 18 18.11 2,167
08/19/2016 17.94 18.49 17.94 18.02 5,104
08/18/2016 18.46 18.5 17.895 18.07 16,819
08/17/2016 18.24 18.5 17.951 18.26 8,884
08/16/2016 18.25 18.3 18.14 18.14 3,542
08/15/2016 18.25 18.8999 18.155 18.242 4,499
08/12/2016 18.03 18.1 17.87 17.98 10,179
08/11/2016 18.4 18.95 18.0036 18.2197 9,383
08/10/2016 18.5 18.5 18.4 18.4 2,257
08/09/2016 17.935 18.48 17.935 18.32 2,077
08/08/2016 18.2 18.48 18.2 18.48 9,610
08/05/2016 18.2 18.2 18.2 18.2 1,353
08/04/2016 18.42 18.42 18.24 18.24 1,657
08/03/2016 18.19 18.2299 18.06 18.2299 953
08/02/2016 18.45 18.45 17.9019 18.43 4,410
08/01/2016 18.45 18.46 18.45 18.455 1,925
07/29/2016 18.52 18.52 18.5 18.5 735
07/28/2016 18.05 18.46 17.161 18.13 5,065
07/27/2016 18.06 18.5 18.06 18.49 7,610
07/26/2016 18.57 18.57 18.0678 18.22 3,909
07/25/2016 17.342 18.5 17.342 18.49 6,791
07/22/2016 18.45 18.47 18.3 18.3 3,118
07/21/2016 18.5 18.5 18.35 18.35 4,195
07/20/2016 18.36 18.55 17.9127 18.33 14,303
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for WSTG





Research Brokers before you trade

Want to trade FX?





Smart Portfolio