Wireless Telecom Group, Inc. Historical Stock Prices

WTT 
$2.62
*  
0.04
1.55%
Get WTT Alerts
*Delayed - data as of Oct. 23, 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 23-OCT-2013 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  2.58  2.6352  2.5799  2.62 42,277
10/23/2014 2.6 2.6352 2.5799 2.62 42,277
10/22/2014 2.49 2.58 2.38 2.58 29,544
10/21/2014 2.45 2.5 2.42 2.5 8,200
10/20/2014 2.41 2.53 2.41 2.46 18,628
10/17/2014 2.46 2.49 2.43 2.43 37,757
10/16/2014 2.29 2.46 2.28 2.43 38,695
10/15/2014 2.4 2.4 2.11 2.3 24,419
10/14/2014 2.27 2.42 1.36 2.29 53,289
10/13/2014 2.42 2.45 2.29 2.385 50,361
10/10/2014 2.3899 2.41 2.2792 2.33 76,773
10/09/2014 2.41 2.45 2.38 2.38 14,884
10/08/2014 2.44 2.47 2.4 2.41 18,724
10/07/2014 2.47 2.48 2.42 2.46 9,746
10/06/2014 2.44 2.49 2.44 2.47 8,292
10/03/2014 2.4 2.49 2.36 2.44 31,684
10/02/2014 2.37 2.39 2.3 2.38 42,169
10/01/2014 2.31 2.41 2.29 2.36 51,573
09/30/2014 2.45 2.46 2.39 2.4 22,639
09/29/2014 2.391 2.43 2.39 2.4 10,933
09/26/2014 2.4 2.46 2.39 2.39 11,024
09/25/2014 2.35 2.41 2.29 2.38 23,104
09/24/2014 2.41 2.42 2.36 2.39 76,767
09/23/2014 2.53 2.53 2.4 2.41 21,556
09/22/2014 2.42 2.49 2.38 2.41 27,675
09/19/2014 2.52 2.54 2.43 2.43 59,814
09/18/2014 2.56 2.65 2.47 2.48 31,827
09/17/2014 2.57 2.65 2.56 2.56 29,807
09/16/2014 2.4854 2.55 2.4854 2.55 39,851
09/15/2014 2.46 2.52 2.46 2.5 40,020
09/12/2014 2.41 2.52 2.41 2.45 39,715
09/11/2014 2.46 2.52 2.4 2.4 27,021
09/10/2014 2.45 2.52 2.43 2.52 18,253
09/09/2014 2.46 2.57 2.37 2.42 40,033
09/08/2014 2.4 2.51 2.4 2.49 27,542
09/05/2014 2.4 2.46 2.39 2.39 27,959
09/04/2014 2.38 2.4307 2.38 2.4 21,998
09/03/2014 2.45 2.47 2.36 2.3901 38,668
09/02/2014 2.48 2.49 2.42 2.45 14,464
08/29/2014 2.43 2.45 2.43 2.45 14,561
08/28/2014 2.43 2.43 2.42 2.43 6,782
08/27/2014 2.42 2.454 2.42 2.42 24,956
08/26/2014 2.45 2.45 2.4 2.41 40,373
08/25/2014 2.46 2.46 2.4 2.45 21,608
08/22/2014 2.44 2.52 2.36 2.4 19,688
08/21/2014 2.55 2.55 2.45 2.48 14,941
08/20/2014 2.5 2.53 2.47 2.5 18,800
08/19/2014 2.57 2.58 2.48 2.51 40,418
08/18/2014 2.51 2.55 2.51 2.54 28,606
08/15/2014 2.5 2.55 2.42 2.51 37,147
08/14/2014 2.5 2.5 2.43 2.49 39,181
08/13/2014 2.425 2.5 2.425 2.5 37,486
08/12/2014 2.45 2.45 2.4099 2.43 8,235
08/11/2014 2.39 2.48 2.39 2.46 28,285
08/08/2014 2.41 2.47 2.3922 2.4001 34,899
08/07/2014 2.49 2.49 2.39 2.41 35,816
08/06/2014 2.45 2.49 2.42 2.42 39,388
08/05/2014 2.47 2.47 2.42 2.4201 42,758
08/04/2014 2.44 2.51 2.425 2.45 16,267
08/01/2014 2.494 2.53 2.45 2.45 21,923
07/31/2014 2.52 2.57 2.45 2.5 41,911
07/30/2014 2.53 2.54 2.52 2.52 7,554
07/29/2014 2.57 2.588 2.48 2.52 23,194
07/28/2014 2.58 2.6 2.52 2.57 14,687
07/25/2014 2.66 2.6676 2.5353 2.59 39,976
07/24/2014 2.74 2.74 2.69 2.7 7,390
07/23/2014 2.6 2.7 2.58 2.69 23,870
07/22/2014 2.69 2.7 2.55 2.63 24,419
07/21/2014 2.7 2.71 2.64 2.69 21,496
07/18/2014 2.6 2.6999 2.59 2.67 18,360
07/17/2014 2.8 2.81 2.52 2.55 55,255
07/16/2014 2.8 2.81 2.75 2.79 10,968
07/15/2014 2.84 2.84 2.75 2.76 20,682
07/14/2014 2.84 2.84 2.7501 2.84 49,633
07/11/2014 2.75 2.8 2.75 2.77 14,521
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
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?