Wireless Telecom Group, Inc. Historical Stock Prices

WTT 
$2.78
*  
0.05
1.77%
Get WTT Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading WTT now
Exchange: AMEX
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 for next time

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

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.79  2.83  2.73  2.78 31,209
07/10/2014 2.79 2.83 2.73 2.78 31,209
07/09/2014 2.84 2.84 2.78 2.83 18,787
07/08/2014 2.79 2.82 2.7 2.81 41,480
07/07/2014 2.79 2.79 2.7 2.76 34,228
07/03/2014 2.77 2.82 2.69 2.79 26,373
07/02/2014 2.72 2.78 2.69 2.76 60,461
07/01/2014 2.73 2.79 2.6941 2.74 21,454
06/30/2014 2.65 2.727 2.64 2.67 32,405
06/27/2014 2.63 2.71 2.6 2.61 55,118
06/26/2014 2.79 2.79 2.6 2.68 65,552
06/25/2014 2.61 2.78 2.6 2.75 92,515
06/24/2014 2.55 2.69 2.51 2.61 130,681
06/23/2014 2.59 2.59 2.45 2.46 70,591
06/20/2014 2.41 2.58 2.41 2.58 78,505
06/19/2014 2.56 2.58 2.37 2.45 42,976
06/18/2014 2.45 2.55 2.423 2.49 39,014
06/17/2014 2.31 2.466 2.31 2.45 88,356
06/16/2014 2.52 2.52 2.29 2.3 80,636
06/13/2014 2.5 2.5 2.44 2.49 18,572
06/12/2014 2.45 2.53 2.43 2.52 12,292
06/11/2014 2.47 2.5 2.4 2.49 39,433
06/10/2014 2.54 2.54 2.46 2.5 23,301
06/09/2014 2.49 2.58 2.42 2.52 82,680
06/06/2014 2.46 2.53 2.378 2.45 24,224
06/05/2014 2.54 2.54 2.407 2.49 8,967
06/04/2014 2.56 2.57 2.395 2.5 31,830
06/03/2014 2.49 2.5799 2.452 2.47 6,145
06/02/2014 2.44 2.55 2.44 2.46 29,255
05/30/2014 2.45 2.46 2.4 2.46 28,905
05/29/2014 2.42 2.45 2.4 2.45 27,501
05/28/2014 2.41 2.45 2.4 2.45 12,396
05/27/2014 2.44 2.46 2.4 2.41 11,965
05/23/2014 2.41 2.53 2.35 2.42 114,058
05/22/2014 2.491 2.55 2.39 2.42 63,324
05/21/2014 2.46 2.63 2.4 2.48 76,852
05/20/2014 2.5399 2.5399 2.38 2.4 28,602
05/19/2014 2.446 2.48 2.4 2.45 23,675
05/16/2014 2.47 2.58 2.3801 2.5 51,799
05/15/2014 2.77 2.77 2.38 2.48 132,744
05/14/2014 2.73 2.73 2.6201 2.68 11,124
05/13/2014 2.72 2.75 2.7 2.71 33,963
05/12/2014 2.63 2.75 2.627 2.7 86,807
05/09/2014 2.5401 2.61 2.54 2.6055 19,494
05/08/2014 2.47 2.65 2.45 2.56 69,627
05/07/2014 2.3732 2.49 2.3732 2.45 35,790
05/06/2014 2.46 2.48 2.43 2.45 26,901
05/05/2014 2.44 2.5 2.37 2.5 41,183
05/02/2014 2.41 2.4899 2.3104 2.44 34,374
05/01/2014 2.32 2.42 2.32 2.39 39,326
04/30/2014 2.36 2.37 2.32 2.37 147,819
04/29/2014 2.41 2.45 2.38 2.38 104,595
04/28/2014 2.42 2.54 2.4 2.42 42,874
04/25/2014 2.45 2.5004 2.4 2.4 34,425
04/24/2014 2.47 2.51 2.32 2.45 143,209
04/23/2014 2.42 2.54 2.42 2.44 45,902
04/22/2014 2.56 2.56 2.45 2.45 21,955
04/21/2014 2.5 2.5499 2.45 2.53 71,436
04/17/2014 2.45 2.4745 2.45 2.47 34,670
04/16/2014 2.51 2.53 2.46 2.46 51,200
04/15/2014 2.5 2.55 2.45 2.45 83,377
04/14/2014 2.68 2.68 2.52 2.52 45,052
04/11/2014 2.58 2.68 2.45 2.6 160,137
04/10/2014 2.49 2.69 2.39 2.53 115,070
04/09/2014 2.4 2.48 2.361 2.48 70,273
04/08/2014 2.35 2.45 2.35 2.43 173,647
04/07/2014 2.46 2.58 2.36 2.36 129,018
04/04/2014 2.72 2.79 2.5 2.5 103,492
04/03/2014 2.73 2.8 2.65 2.73 118,804
04/02/2014 2.68 2.89 2.68 2.79 64,393
04/01/2014 2.83 2.979 2.65 2.7 139,743
03/31/2014 2.72 2.78 2.6 2.78 160,416
03/28/2014 2.6 2.6 2.51 2.51 32,831
03/27/2014 2.5 2.64 2.5 2.52 24,225
03/26/2014 2.56 2.69 2.5 2.5 50,207
03/25/2014 2.59 2.7 2.56 2.56 52,033
03/24/2014 2.75 2.75 2.58 2.58 57,874
03/21/2014 2.58 2.74 2.58 2.73 96,514
03/20/2014 2.65 2.7 2.55 2.59 81,862
03/19/2014 2.71 2.78 2.67 2.68 36,612
03/18/2014 2.75 2.77 2.65 2.68 61,555
03/17/2014 2.66 2.7767 2.61 2.7 123,908
03/14/2014 2.8 2.8 2.57 2.66 198,375
03/13/2014 3.02 3.1588 2.66 2.86 250,731
03/12/2014 3.16 3.16 3 3.02 124,158
03/11/2014 3.35 3.36 3.06 3.25 123,235
03/10/2014 3.4 3.45 3.39 3.39 57,434
03/07/2014 3.4 3.5 3.4 3.4 46,414
03/06/2014 3.45 3.47 3.4 3.42 35,257
03/05/2014 3.4 3.54 3.38 3.4 77,975
03/04/2014 3.63 3.63 3.35 3.5 235,490
03/03/2014 3.6 3.6799 3.44 3.61 106,822
02/28/2014 3.51 3.61 3.4001 3.6 124,174
02/27/2014 3.48 3.63 3.48 3.6 48,903
02/26/2014 3.68 3.68 3.35 3.5 191,974
02/25/2014 3.58 3.71 3.56 3.71 61,152
02/24/2014 3.67 3.72 3.27 3.65 173,343
02/21/2014 3.79 3.79 3.6 3.68 80,747
02/20/2014 3.71 3.78 3.65 3.78 102,135
02/19/2014 3.76 3.76 3.55 3.59 97,392
02/18/2014 3.65 3.78 3.5604 3.76 244,342
02/14/2014 3.58 3.59 3.46 3.55 106,429
02/13/2014 3.44 3.56 3.27 3.56 64,250
02/12/2014 3.25 3.49 3.25 3.43 140,943
02/11/2014 3.58 3.73 3.18 3.24 495,288
02/10/2014 3.41 3.6394 3.41 3.48 175,271
02/07/2014 3.28 3.45 3.14 3.4 125,818
02/06/2014 3.1 3.25 3.1 3.17 71,946
02/05/2014 3.23 3.24 3.09 3.09 89,547
02/04/2014 3.1 3.38 3.1 3.22 121,886
02/03/2014 3.4 3.61 2.95 3.05 279,325
01/31/2014 3.3 3.65 3.1 3.4 494,661
01/30/2014 3.05 3.48 3.03 3.31 469,369
01/29/2014 2.8 3.11 2.8 3.02 401,065
01/28/2014 2.55 3 2.48 2.91 490,269
01/27/2014 2.58 2.58 2.4832 2.5 72,229
01/24/2014 2.61 2.699 2.47 2.6 146,372
01/23/2014 2.35 2.75 2.35 2.74 320,896
01/22/2014 2.25 2.42 2.23 2.35 111,244
01/21/2014 2.2 2.27 2.2 2.24 88,703
01/17/2014 2.16 2.33 2.16 2.2 177,046
01/16/2014 2.16 2.17 2.13 2.13 29,934
01/15/2014 2.15 2.28 2.12 2.12 47,555
01/14/2014 2.05 2.17 2.05 2.08 36,372
01/13/2014 2.11 2.17 2.05 2.05 60,878
01/10/2014 2.06 2.12 2.06 2.08 20,823
01/09/2014 2.08 2.16 2.05 2.05 54,299
01/08/2014 2.12 2.15 2.05 2.05 14,698
01/07/2014 2.08 2.16 2.08 2.13 50,902
01/06/2014 2.12 2.19 2.12 2.14 9,680
01/03/2014 2.1306 2.1901 2.13 2.14 17,835
01/02/2014 2.17 2.18 2.12 2.13 19,828
12/31/2013 2.11 2.19 2.11 2.12 40,208
12/30/2013 2.11 2.14 2.07 2.07 32,357
12/27/2013 2.17 2.19 2.1 2.15 28,679
12/26/2013 2.22 2.22 2.1 2.19 56,565
12/24/2013 2.17 2.2 2.1 2.19 26,162
12/23/2013 2.15 2.28 2.1 2.19 62,459
12/20/2013 2.189 2.21 2.16 2.16 48,822
12/19/2013 2.13 2.2 2.13 2.2 51,203
12/18/2013 2.17 2.18 2.071 2.18 31,773
12/17/2013 2.1 2.14 2.1 2.14 34,378
12/16/2013 2.1 2.22 2.1 2.12 27,517
12/13/2013 2.154 2.154 2.0614 2.14 28,776
12/12/2013 2.04 2.15 2.04 2.15 18,513
12/11/2013 2.27 2.27 1.98 2.07 116,180
12/10/2013 2.11 2.23 2.11 2.2 19,197
12/09/2013 2.36 2.366 1.9 2.15 128,573
12/06/2013 2.46 2.46 2.35 2.39 33,409
12/05/2013 2.36 2.42 2.29 2.4 69,910
12/04/2013 2.37 2.52 2.321 2.36 34,372
12/03/2013 2.35 2.4 2.308 2.3362 68,079
12/02/2013 2.55 2.58 2.211 2.4 165,100
11/29/2013 2.2 2.57 2.2 2.5 186,643
11/27/2013 2.32 2.35 2.17 2.26 133,544
11/26/2013 2.04 2.39 1.971 2.34 394,116
11/25/2013 2.06 2.08 1.96 2.07 78,065
11/22/2013 2.19 2.27 1.92 2.1065 116,062
11/21/2013 2.45 2.68 2.1 2.2 366,540
11/20/2013 1.87 2.48 1.86 2.419 462,734
11/19/2013 1.9601 1.9899 1.87 1.87 16,100
11/18/2013 1.9 1.99 1.87 1.949 93,735
11/15/2013 1.86 1.8901 1.86 1.88 22,656
11/14/2013 1.95 1.95 1.87 1.89 45,559
11/13/2013 1.89 1.97 1.88 1.91 7,325
11/12/2013 1.95 1.96 1.84 1.84 5,346
11/11/2013 1.86 1.91 1.8585 1.886 9,380
11/08/2013 1.83 1.96 1.821 1.8965 50,105
11/07/2013 1.76 1.8421 1.72 1.8421 16,353
11/06/2013 1.87 1.88 1.85 1.86 19,667
11/05/2013 1.8 1.85 1.8 1.81 24,657
11/04/2013 1.79 1.87 1.76 1.84 29,368
11/01/2013 1.85 1.85 1.79 1.81 16,800
10/31/2013 1.86 1.86 1.7699 1.8201 21,445
10/30/2013 1.81 1.93 1.78 1.88 44,062
10/29/2013 1.85 1.86 1.801 1.8101 7,295
10/28/2013 1.84 1.8697 1.84 1.84 12,651
10/25/2013 1.81 1.84 1.81 1.84 14,750
10/24/2013 1.8104 1.8801 1.8 1.8199 40,179
10/23/2013 1.84 1.86 1.8 1.85 28,724
10/22/2013 1.85 1.87 1.8 1.8401 21,263
10/21/2013 1.7 1.8801 1.7 1.83 88,974
10/18/2013 1.95 1.95 1.71 1.75 63,355
10/17/2013 1.9 1.95 1.781 1.95 34,800
10/16/2013 1.9 1.9801 1.85 1.9 76,690
10/15/2013 1.85 1.99 1.85 1.9 24,391
10/14/2013 1.85 1.94 1.85 1.89 14,138
10/11/2013 1.98 1.98 1.89 1.92 15,628
10/10/2013 2 2 1.91 1.95 15,821
10/09/2013 1.82 1.97 1.81 1.97 8,900
10/08/2013 1.918 1.95 1.81 1.85 37,553
10/07/2013 1.92 1.95 1.92 1.941 28,673
10/04/2013 1.92 1.98 1.92 1.92 10,400
10/03/2013 2 2 1.959 1.96 22,476
10/02/2013 2 2 1.96 2 18,541
10/01/2013 2 2.09 1.98 2.0149 19,116
09/30/2013 2.05 2.09 1.9927 2.016 18,690
09/27/2013 1.99 2.065 1.99 2.0499 50,882
09/26/2013 2 2.09 1.98 2.02 25,726
09/25/2013 1.92 2.05 1.8663 2 27,301
09/24/2013 1.9 1.92 1.85 1.9 39,980
09/23/2013 1.95 1.952 1.85 1.88 15,123
09/20/2013 1.91 2 1.9 1.97 31,631
09/19/2013 1.95 2.009 1.91 1.92 14,233
09/18/2013 1.92 2.18 1.92 1.999 219,360
09/17/2013 1.74 1.95 1.69 1.9 119,806
09/16/2013 1.75 1.77 1.73 1.74 5,901
09/13/2013 1.69 1.78 1.68 1.78 17,172
09/12/2013 1.72 1.7548 1.68 1.7028 55,793
09/11/2013 1.73 1.7399 1.701 1.73 8,035
09/10/2013 1.74 1.78 1.74 1.78 13,724
09/09/2013 1.76 1.77 1.65 1.7301 13,212
09/06/2013 1.79 1.79 1.7501 1.78 3,220
09/05/2013 1.79 1.79 1.73 1.79 14,990
09/04/2013 1.78 1.79 1.751 1.79 16,952
09/03/2013 1.73 1.78 1.71 1.767 10,068
08/30/2013 1.73 1.76 1.7199 1.75 14,574
08/29/2013 1.74 1.77 1.72 1.77 3,129
08/28/2013 1.61 1.779 1.6 1.76 18,146
08/27/2013 1.75 1.76 1.61 1.67 74,364
08/26/2013 1.73 1.79 1.71 1.75 19,652
08/23/2013 1.77 1.7701 1.7237 1.7301 9,409
08/22/2013 1.82 1.82 1.75 1.8 6,834
08/21/2013 1.81 1.82 1.79 1.79 8,322
08/20/2013 1.8 1.83 1.74 1.82 39,793
08/19/2013 1.8 1.8 1.72 1.77 39,893
08/16/2013 1.75 1.755 1.7001 1.755 17,083
08/15/2013 1.72 1.75 1.68 1.74 43,992
08/14/2013 1.56 1.75 1.55 1.7 113,074
08/13/2013 1.51 1.51 1.5 1.504 9,926
08/12/2013 1.5 1.52 1.5 1.52 4,876
08/09/2013 1.506 1.53 1.5001 1.53 4,251
08/08/2013 1.49 1.56 1.48 1.53 33,032
08/07/2013 1.46 1.53 1.46 1.52 11,520
08/06/2013 1.58 1.587 1.45 1.49 34,229
08/05/2013 1.55 1.6 1.55 1.5801 7,660
08/02/2013 1.56 1.6 1.56 1.56 30,985
08/01/2013 1.56 1.59 1.5201 1.59 25,266
07/31/2013 1.51 1.56 1.51 1.53 29,983
07/30/2013 1.51 1.52 1.477 1.519 34,073
07/29/2013 1.49 1.52 1.4699 1.5099 18,075
07/26/2013 1.45 1.49 1.45 1.49 3,601
07/25/2013 1.45 1.49 1.45 1.49 1,800
07/24/2013 1.48 1.49 1.46 1.48 20,496
07/23/2013 1.43 1.461 1.43 1.46 6,927
07/22/2013 1.42 1.48 1.42 1.45 14,641
07/19/2013 1.46 1.46 1.43 1.45 1,474
07/18/2013 1.42 1.45 1.41 1.42 9,700
07/17/2013 1.421 1.45 1.421 1.44 2,800
07/16/2013 1.43 1.4699 1.43 1.43 14,566
07/15/2013 1.49 1.492 1.4325 1.46 7,200
07/12/2013 1.4801 1.4801 1.48 1.48 4,635
07/11/2013 1.45 1.49 1.43 1.48 18,749
07/10/2013 1.45 1.4551 1.41 1.43 8,238
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?