Wireless Telecom Group, Inc. Historical Stock Prices

WTT 
$2.59
*  
0.41
13.67%
Get WTT Alerts
*Delayed - data as of Mar. 31, 2015 11:45 ET  -  Find a broker to begin trading WTT now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    WTT 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 30-MAR-2014 TO 30-MAR-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.
11:45  2.51  2.72  2.38  2.59 114,297
03/30/2015 3.1 3.1 2.98 3 21,154
03/27/2015 2.9714 3.12 2.9714 3.08 16,624
03/26/2015 2.85 2.99 2.85 2.98 19,251
03/25/2015 2.93 2.96 2.93 2.93 26,977
03/24/2015 2.85 2.94 2.85 2.8798 33,853
03/23/2015 2.82 2.94 2.82 2.86 14,441
03/20/2015 2.93 2.95 2.86 2.86 16,710
03/19/2015 2.88 2.95 2.87 2.89 22,438
03/18/2015 2.87 2.93 2.84 2.9 16,554
03/17/2015 2.86 2.97 2.86 2.88 20,924
03/16/2015 2.99 3.016 2.81 2.8617 26,824
03/13/2015 2.98 3.03 2.98 3.01 6,269
03/12/2015 3.03 3.05 2.82 3 15,912
03/11/2015 3.03 3.072 2.96 3 12,536
03/10/2015 2.99 3.09 2.94 3 18,698
03/09/2015 3 3.04 2.99 3 18,436
03/06/2015 3 3.06 3 3 18,124
03/05/2015 3.02 3.05 3 3 8,387
03/04/2015 3.06 3.13 3 3.01 35,322
03/03/2015 3.11 3.13 3.04 3.06 12,093
03/02/2015 3.09 3.13 3.06 3.11 16,274
02/27/2015 3.125 3.15 3.02 3.05 34,664
02/26/2015 3.1 3.15 3.09 3.15 35,395
02/25/2015 3.09 3.092 3.06 3.09 34,421
02/24/2015 3.1 3.14 3.1 3.11 9,843
02/23/2015 3.17 3.18 3.1 3.11 26,562
02/20/2015 3.19 3.19 3.16 3.16 23,821
02/19/2015 3.16 3.18 3.15 3.16 19,307
02/18/2015 3.18 3.18 3.15 3.15 27,633
02/17/2015 3.15 3.2 3.11 3.15 71,563
02/13/2015 3.096 3.15 3.09 3.15 18,976
02/12/2015 3.15 3.15 3.05 3.14 11,586
02/11/2015 3.2 3.2 3.042 3.14 34,786
02/10/2015 3.14 3.19 3.111 3.1884 47,480
02/09/2015 3.12 3.19 3.065 3.14 15,188
02/06/2015 3.0301 3.12 3.0301 3.11 23,427
02/05/2015 3.18 3.19 2.91 3.08 87,291
02/04/2015 3.19 3.25 3.19 3.19 23,521
02/03/2015 3.21 3.21 3.15 3.21 46,517
02/02/2015 3.19 3.25 3.17 3.17 63,456
01/30/2015 3.09 3.18 3.09 3.16 55,920
01/29/2015 3.05 3.1 3.03 3.09 57,622
01/28/2015 2.94 3.05 2.92 3.05 69,610
01/27/2015 2.9 2.9688 2.8964 2.95 73,231
01/26/2015 2.92 2.92 2.8701 2.9 15,385
01/23/2015 2.88 2.92 2.87 2.92 31,527
01/22/2015 2.84 2.88 2.83 2.88 39,861
01/21/2015 2.84 2.84 2.8 2.84 53,603
01/20/2015 2.8 2.81 2.78 2.81 26,388
01/16/2015 2.75 2.8 2.72 2.78 55,939
01/15/2015 2.75 2.75 2.67 2.73 30,838
01/14/2015 2.75 2.75 2.73 2.745 3,496
01/13/2015 2.79 2.79 2.74 2.75 6,513
01/12/2015 2.74 2.78 2.68 2.74 68,368
01/09/2015 2.72 2.73 2.63 2.7 45,870
01/08/2015 2.7 2.72 2.68 2.7 24,625
01/07/2015 2.7 2.72 2.67 2.67 12,354
01/06/2015 2.69 2.7 2.68 2.7 10,217
01/05/2015 2.62 2.7 2.6001 2.69 20,049
01/02/2015 2.62 2.62 2.54 2.61 40,462
12/31/2014 2.6 2.66 2.59 2.62 66,379
12/30/2014 2.66 2.72 2.59 2.6 22,890
12/29/2014 2.7 2.72 2.63 2.7 36,834
12/26/2014 2.7 2.71 2.65 2.665 19,029
12/24/2014 2.69 2.7 2.65 2.67 22,042
12/23/2014 2.616 2.68 2.606 2.67 33,427
12/22/2014 2.65 2.67 2.6 2.61 38,260
12/19/2014 2.56 2.67 2.558 2.61 42,139
12/18/2014 2.4499 2.65 2.4499 2.5201 48,471
12/17/2014 2.46 2.5 2.44 2.45 31,546
12/16/2014 2.5201 2.5201 2.43 2.49 18,622
12/15/2014 2.48 2.62 2.48 2.49 42,454
12/12/2014 2.4 2.47 2.4 2.47 21,038
12/11/2014 2.38 2.44 2.36 2.43 33,033
12/10/2014 2.36 2.54 2.36 2.4 76,407
12/09/2014 2.56 2.58 2.53 2.53 13,291
12/08/2014 2.7 2.72 2.58 2.5801 12,686
12/05/2014 2.5601 2.69 2.5601 2.68 14,130
12/04/2014 2.55 2.64 2.55 2.62 18,751
12/03/2014 2.6 2.6001 2.45 2.53 95,258
12/02/2014 2.6 2.6399 2.6 2.62 14,278
12/01/2014 2.66 2.66 2.6 2.6 12,202
11/28/2014 2.65 2.67 2.65 2.67 4,730
11/26/2014 2.63 2.7 2.6 2.67 1,130
11/25/2014 2.64 2.68 2.61 2.62 26,153
11/24/2014 2.7 2.71 2.64 2.64 13,522
11/21/2014 2.73 2.73 2.67 2.67 12,979
11/20/2014 2.62 2.76 2.6 2.72 16,216
11/19/2014 2.94 2.94 2.6 2.6 94,960
11/18/2014 2.84 2.95 2.83 2.91 185,562
11/17/2014 2.86 2.86 2.83 2.85 21,922
11/14/2014 2.78 2.86 2.7201 2.85 236,955
11/13/2014 2.59 2.78 2.59 2.75 153,906
11/12/2014 2.48 2.59 2.43 2.53 22,811
11/11/2014 2.52 2.56 2.45 2.46 9,200
11/10/2014 2.53 2.58 2.5 2.5784 15,563
11/07/2014 2.62 2.62 2.51 2.52 72,230
11/06/2014 2.63 2.645 2.57 2.645 20,044
11/05/2014 2.59 2.65 2.59 2.6299 23,931
11/04/2014 2.5599 2.6 2.4949 2.59 9,176
11/03/2014 2.49 2.58 2.48 2.5701 6,192
10/31/2014 2.4 2.49 2.23 2.49 37,024
10/30/2014 2.47 2.5595 2.39 2.39 8,591
10/29/2014 2.56 2.57 2.46 2.47 8,051
10/28/2014 2.59 2.609 2.58 2.6 9,558
10/27/2014 2.6 2.62 2.58 2.6 16,933
10/24/2014 2.57 2.64 2.53 2.6 54,446
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
*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?