WSTG

Wayside Technology Group, Inc. Historical Stock Prices

$15.625
*  
0.855
5.19%
Get WSTG Alerts
*Delayed - data as of Jul. 25, 2014 12:49 ET  -  Find a broker to begin trading WSTG now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    WSTG Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
12:49  16.26  16.30  15.43  15.625 33,709
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
07/02/2014 15.2189 15.35 15.2189 15.25 25,405
07/01/2014 15.41 15.42 15.18 15.2 30,596
06/30/2014 15.23 15.398 15.23 15.35 11,695
06/27/2014 15.135 15.29 15.135 15.21 11,686
06/26/2014 15.13 15.23 15.07 15.2 15,243
06/25/2014 15.3 15.32 15.07 15.14 14,702
06/24/2014 15.333 15.35 15.26 15.26 9,368
06/23/2014 15.31 15.43 15.25 15.365 20,604
06/20/2014 15.86 15.89 15.25 15.28 17,209
06/19/2014 15.61 15.685 15.5 15.65 12,173
06/18/2014 15.4 15.78 15.4 15.61 21,467
06/17/2014 15.07 15.46 15.07 15.4 28,680
06/16/2014 14.7 15.035 14.7 15 14,693
06/13/2014 14.85 14.9 14.73 14.79 12,551
06/12/2014 14.75 14.82 14.56 14.79 9,455
06/11/2014 14.86 15 14.77 14.8 14,779
06/10/2014 14.78 14.96 14.66 14.9 20,559
06/09/2014 14.85 14.95 14.51 14.84 22,171
06/06/2014 14.76 14.97 14.5 14.96 31,373
06/05/2014 14.62 14.9699 14.6 14.87 16,414
06/04/2014 15.17 15.17 14.58 14.69 32,829
06/03/2014 15.25 15.41 14.8 15.28 52,570
06/02/2014 16.01 16.09 14.7399 15.34 57,871
05/30/2014 16.12 16.42 15.941 16.41 5,558
05/29/2014 16.75 16.75 15.97 16.3 22,682
05/28/2014 16.8 16.915 16.64 16.64 7,629
05/27/2014 16.61 17.15 16.61 16.81 37,929
05/23/2014 16.23 17 16.01 16.61 16,121
05/22/2014 16.38 16.47 16.12 16.32 17,932
05/21/2014 16.69 16.69 16.32 16.38 16,728
05/20/2014 16.37 16.53 16.37 16.46 27,317
05/19/2014 16.41 16.5 16.22 16.47 17,484
05/16/2014 16.4 16.4 16.17 16.26 13,996
05/15/2014 16.4 16.436 16.1 16.38 16,713
05/14/2014 15.45 16.24 15.2852 16.17 22,454
05/13/2014 15.5899 15.6 15.26 15.5499 17,535
05/12/2014 15.36 15.58 14.969 15.49 49,677
05/09/2014 15.55 15.81 15.36 15.41 14,003
05/08/2014 15.27 16.5 15.27 15.68 19,653
05/07/2014 16.09 16.09 15.43 15.52 16,849
05/06/2014 15.77 16.32 15.74 16.01 26,338
05/05/2014 16.24 16.31 15.78 15.92 55,749
05/02/2014 16.41 16.5239 16.03 16.47 25,769
05/01/2014 16.11 16.66 16 16.4 52,651
04/30/2014 16.1 16.28 16 16.16 23,812
04/29/2014 15.69 16.485 15.5138 16.14 69,079
04/28/2014 17.65 17.69 15.5301 15.87 136,733
04/25/2014 19.4 19.4 17.6101 17.93 85,384
04/24/2014 20.49 20.75 20.23 20.61 22,889
04/23/2014 20.87 20.96 20.161 20.54 45,096
04/22/2014 20.14 21.17 20.14 20.78 40,270
04/21/2014 18.96 20.23 18.96 19.94 56,060
04/17/2014 18.76 19 18.27 18.97 37,042
04/16/2014 19.3 19.3 18.681 18.98 21,742
04/15/2014 19.15 19.65 18.01 19.05 86,748
04/14/2014 22.25 22.3501 19.22 19.38 141,734
04/11/2014 22.25 22.6374 22.18 22.35 29,974
04/10/2014 22.31 22.6485 21.801 22.26 66,680
04/09/2014 22.75 22.95 22.17 22.31 74,744
04/08/2014 22 23.4 21.91 22.77 106,065
04/07/2014 20.82 22 20.82 21.89 130,830
04/04/2014 20.11 20.57 20.01 20.42 42,134
04/03/2014 19.68 20.14 19.61 19.99 25,245
04/02/2014 20.05 20.3 19.5 19.74 44,084
04/01/2014 20.17 20.3 19.71 20.3 72,565
03/31/2014 19.96 21.4299 19.761 19.84 126,813
03/28/2014 17.96 20.19 17.8 19.76 162,013
03/27/2014 17.2 17.82 17.17 17.8 44,205
03/26/2014 16.58 17.37 16.5018 17.36 70,391
03/25/2014 16.5 16.6 16.2301 16.49 31,317
03/24/2014 15.75 16.6 15.7 16.6 80,808
03/21/2014 15.25 15.69 15.25 15.69 24,911
03/20/2014 15.26 15.4 15.105 15.4 9,871
03/19/2014 15.27 15.4 15.111 15.2 8,695
03/18/2014 15.13 15.46 15.13 15.2 10,519
03/17/2014 15.23 15.46 15.19 15.2 22,838
03/14/2014 15.38 15.49 15.04 15.23 10,586
03/13/2014 15.4 15.43 15.13 15.43 12,998
03/12/2014 15.36 15.49 15.07 15.44 22,834
03/11/2014 15.15 15.49 14.87 15.49 47,611
03/10/2014 15.05 15.15 14.76 15.14 32,295
03/07/2014 15.12 15.17 14.82 15.05 3,561
03/06/2014 14.94 15.1 14.82 15.02 13,323
03/05/2014 15.26 15.42 14.82 14.99 18,309
03/04/2014 15.08 15.491 14.795 15.09 36,732
03/03/2014 14.29 14.87 14.29 14.87 19,039
02/28/2014 14.07 14.52 14.07 14.2 35,133
02/27/2014 14.4 14.92 14.07 14.13 22,816
02/26/2014 14.11 14.45 14.09 14.41 27,682
02/25/2014 14.4 14.913 14.11 14.11 18,055
02/24/2014 14.36 15.04 14.141 14.5 47,613
02/21/2014 14.5 14.5 14.22 14.22 1,662
02/20/2014 14.66 14.66 14.11 14.46 79,322
02/19/2014 14.15 14.5089 14 14.5089 17,040
02/18/2014 14.74 15.09 14.22 14.22 34,165
02/14/2014 15.25 15.3799 14.52 14.57 54,094
02/13/2014 15.25 15.2696 15.19 15.24 12,314
02/12/2014 15.45 15.6 15.3501 15.4 16,113
02/11/2014 15.4 15.7 15.32 15.45 41,691
02/10/2014 15.35 15.78 15.12 15.56 31,721
02/07/2014 15.41 15.78 15.131 15.2 32,350
02/06/2014 14.17 14.44 14.17 14.25 3,913
02/05/2014 14.161 14.25 14.14 14.23 7,744
02/04/2014 14.12 14.198 14.12 14.12 1,555
02/03/2014 14.21 14.25 14.14 14.14 10,001
01/31/2014 14.29 14.3 14.04 14.11 7,527
01/30/2014 14.64 14.64 14.3 14.49 5,506
01/29/2014 14.86 14.87 14.54 14.54 9,644
01/28/2014 14.54 14.67 14.252 14.67 5,850
01/27/2014 14.88 15 14.29 14.73 19,356
01/24/2014 14.81 14.989 14.501 14.78 22,149
01/23/2014 15 15.52 14.81 14.83 5,876
01/22/2014 15.51 15.9 15.0004 15.1 26,796
01/21/2014 14.33 15.79 14.33 15.45 96,438
01/17/2014 14.2601 14.42 14.2601 14.39 3,551
01/16/2014 14.3 14.3 14.1601 14.19 2,548
01/15/2014 14.3796 14.3799 14.24 14.31 3,060
01/14/2014 14.34 14.37 14.22 14.24 6,783
01/13/2014 14.27 14.379 14.15 14.34 9,652
01/10/2014 14.2 14.24 14.15 14.24 2,809
01/09/2014 14.27 14.2999 14.01 14.27 15,385
01/08/2014 14.24 14.42 14.1 14.34 10,387
01/07/2014 13.99 14.19 13.93 14.16 6,914
01/06/2014 14 14.1 13.95 13.96 9,486
01/03/2014 13.76 14 13.7501 13.9 12,107
01/02/2014 13.6 13.85 13.6 13.76 16,339
12/31/2013 13.5 13.6 13.5 13.531 9,529
12/30/2013 13.75 13.75 13.52 13.52 2,066
12/27/2013 13.7 13.7 13.4835 13.69 2,116
12/26/2013 13.4 13.8 13.4 13.64 12,741
12/24/2013 13.25 13.43 13.17 13.38 3,921
12/23/2013 12.973 13.25 12.97 13.25 9,729
12/20/2013 12.92 13.14 12.91 13.12 9,556
12/19/2013 13.07 13.13 12.95 13.13 5,575
12/18/2013 13 13 12.93 13 6,223
12/17/2013 12.85 13 12.85 12.99 14,562
12/16/2013 12.9 12.9 12.7 12.89 9,519
12/13/2013 12.98 12.99 12.9 12.98 3,118
12/12/2013 12.97 12.9899 12.77 12.97 6,857
12/11/2013 13.04 13.15 12.95 13.1 8,019
12/10/2013 13.0001 13.04 13 13.03 4,390
12/09/2013 13.04 13.04 13 13.03 3,722
12/06/2013 12.901 13 12.8301 13 6,210
12/05/2013 13.03 13.03 12.92 12.92 1,046
12/04/2013 12.93 13.04 12.93 13.03 2,017
12/03/2013 12.85 13.0399 12.84 13.02 7,188
12/02/2013 13.0001 13.0001 12.87 12.95 4,762
11/29/2013 13.06 13.0699 13.0001 13.0699 2,600
11/27/2013 13.1 13.14 13.0201 13.13 5,145
11/26/2013 13 13.17 13 13.16 5,756
11/25/2013 13.01 13.209 13.0001 13.05 3,988
11/22/2013 13.1999 13.1999 13.06 13.06 1,186
11/21/2013 12.98 13.239 12.98 13.01 2,027
11/20/2013 13 13.03 12.73 13.03 4,920
11/19/2013 13.15 13.2499 13 13.03 3,352
11/18/2013 13.349 13.35 13.12 13.13 6,883
11/15/2013 13.23 13.29 13.1 13.14 5,671
11/14/2013 13.32 13.36 12.9501 13.29 3,199
11/13/2013 13.26 13.39 13.26 13.39 3,785
11/12/2013 13.34 13.39 13.27 13.28 1,425
11/11/2013 13.27 13.4 13.0101 13.4 5,733
11/08/2013 13.399 13.4 13.1601 13.4 6,146
11/07/2013 13.02 13.4 12.76 13.4 33,032
11/06/2013 13.48 13.48 12.8701 13.27 5,506
11/05/2013 13.08 13.44 12.97 13.44 6,123
11/04/2013 12.85 13.34 12.84 13.13 14,574
11/01/2013 12.89 12.91 12.63 12.74 14,708
10/31/2013 13.28 13.28 13.0001 13.1 12,038
10/30/2013 13.35 13.4 13 13.34 13,073
10/29/2013 13.48 13.5476 13.32 13.4 15,348
10/28/2013 13.87 13.87 13.5 13.59 10,378
10/25/2013 14 14 13.5701 13.88 18,470
10/24/2013 13.77 14 13.68 13.93 13,960
10/23/2013 13.77 14 13.611 13.7 8,935
10/22/2013 13.52 13.8 13.51 13.71 9,225
10/21/2013 13.4 13.8 13.4 13.66 7,869
10/18/2013 13.15 13.43 13.15 13.35 8,032
10/17/2013 12.939 13.14 12.851 13.1 10,031
10/16/2013 12.95 12.95 12.84 12.9399 7,284
10/15/2013 12.86 12.95 12.86 12.95 4,478
10/14/2013 12.8899 12.9 12.8899 12.9 1,452
10/11/2013 12.86 12.92 12.78 12.91 4,085
10/10/2013 12.74 12.89 12.74 12.85 3,488
10/09/2013 12.76 12.81 12.62 12.74 4,624
10/08/2013 12.67 12.9 12.501 12.88 6,322
10/07/2013 12.85 12.93 12.6835 12.86 9,404
10/04/2013 12.94 12.94 12.86 12.93 9,176
10/03/2013 12.85 12.9001 12.85 12.9 3,737
10/02/2013 12.85 12.95 12.85 12.95 11,363
10/01/2013 12.88 12.9128 12.88 12.9128 371
09/30/2013 12.87 12.95 12.85 12.95 7,478
09/27/2013 12.9 12.95 12.85 12.95 2,007
09/26/2013 12.95 12.95 12.92 12.94 2,913
09/25/2013 12.94 12.95 12.85 12.9 4,269
09/24/2013 12.88 12.95 12.84 12.85 4,627
09/23/2013 12.95 12.95 12.65 12.94 4,100
09/20/2013 12.92 12.94 12.67 12.92 4,952
09/19/2013 12.77 12.94 12.7607 12.86 4,059
09/18/2013 12.849 12.93 12.62 12.83 5,904
09/17/2013 12.5904 12.95 12.5904 12.82 4,284
09/16/2013 12.8 12.95 12.8 12.8 3,355
09/13/2013 12.561 12.87 12.561 12.87 4,088
09/12/2013 12.94 12.94 12.66 12.66 2,448
09/11/2013 12.94 12.94 12.594 12.94 5,770
09/10/2013 12.93 12.94 12.8001 12.94 8,534
09/09/2013 12.83 12.92 12.7901 12.91 17,112
09/06/2013 12.77 12.84 12.65 12.8 6,990
09/05/2013 12.87 12.87 12.45 12.76 15,042
09/04/2013 12.85 12.93 12.8 12.8 3,450
09/03/2013 12.85 12.93 12.65 12.93 12,353
08/30/2013 12.72 12.825 12.6779 12.71 1,690
08/29/2013 12.63 12.8399 12.63 12.66 1,351
08/28/2013 12.809 12.809 12.74 12.74 2,848
08/27/2013 12.74 12.81 12.29 12.48 3,503
08/26/2013 12.65 12.85 12.65 12.7 6,875
08/23/2013 12.75 12.85 12.54 12.69 7,672
08/22/2013 12.5 12.7 12.49 12.7 8,356
08/21/2013 12.2 12.49 12.2 12.49 6,708
08/20/2013 12.2 12.4199 12.2 12.29 1,915
08/19/2013 12.4999 12.4999 12.16 12.16 3,744
08/16/2013 12.44 12.6098 12.26 12.5 9,225
08/15/2013 12.25 12.499 12.201 12.24 5,930
08/14/2013 12.4 12.7 12.25 12.25 3,677
08/13/2013 12.5 12.76 12.28 12.28 7,462
08/12/2013 12.21 12.49 12.21 12.4 7,691
08/09/2013 12.29 12.465 12.2 12.22 5,080
08/08/2013 12.43 12.47 12.14 12.14 5,158
08/07/2013 12.29 12.49 12.1 12.35 8,542
08/06/2013 12.67 12.75 12.24 12.24 14,439
08/05/2013 12.52 12.55 12.4 12.53 8,445
08/02/2013 12.29 12.55 12.06 12.55 11,383
08/01/2013 12.54 12.599 12.4 12.47 52,561
07/31/2013 12.46 12.7218 12.4 12.49 13,483
07/30/2013 12.47 12.71 12.32 12.55 18,096
07/29/2013 12.1 12.48 11.83 12.48 16,232
07/26/2013 12.15 12.69 12.01 12.01 39,228
07/25/2013 11.6 11.63 11.47 11.55 7,584
07/24/2013 11.61 11.63 11.6 11.63 500
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?