Historical Stock Prices

WWAV 
$37.37
*  
0.05
0.13%
Get WWAV Alerts
*Delayed - data as of Sep. 12, 2014  -  Find a broker to begin trading WWAV now
Exchange: NYSE
Industry: Consumer Non-Durables
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 12-SEP-2013 TO 12-SEP-2014

Date Open High Low Close / Last Volume
09/12/2014 37.65 38.12 37.06 37.37 2,043,996
09/11/2014 37.06 37.73 36.65 37.32 3,128,596
09/10/2014 36.56 37.08 36.2799 37.06 1,596,557
09/09/2014 37.06 37.29 36.44 36.61 3,264,083
09/08/2014 35.24 35.91 35.07 35.72 1,299,253
09/05/2014 34.9 35.145 34.58 35.07 776,116
09/04/2014 35.17 35.89 34.72 34.91 1,355,314
09/03/2014 35.34 35.4 34.61 34.73 932,763
09/02/2014 34.99 35.47 34.88 35.32 1,007,080
08/29/2014 35.1 35.36 34.8701 35.02 636,063
08/28/2014 34.66 35.06 34.57 35.06 919,254
08/27/2014 34.82 35.12 34.6 34.76 647,773
08/26/2014 34.95 34.95 34.555 34.75 958,126
08/25/2014 34.38 34.92 34.27 34.9 1,184,446
08/22/2014 34.13 34.51 33.89 34.31 1,071,424
08/21/2014 34.86 34.86 34.15 34.19 2,010,239
08/20/2014 34.87 35.28 34.84 35.18 2,271,770
08/19/2014 34.91 35.23 34.5 34.62 2,790,274
08/18/2014 33.7 34 33.5 33.97 1,808,939
08/15/2014 32.9 34.06 32.9 33.51 2,392,593
08/14/2014 32.88 33.14 32.4707 32.72 1,645,780
08/13/2014 32.43 32.88 32.34 32.77 1,089,022
08/12/2014 32.44 32.75 32.25 32.47 1,419,730
08/11/2014 32.4 32.71 32.27 32.53 1,787,877
08/08/2014 32.99 32.99 31.81 32.04 3,668,573
08/07/2014 31.49 33.44 30.85 32.84 6,255,250
08/06/2014 29.53 30.11 29.47 29.68 2,187,890
08/05/2014 29.98 30.09 29.58 29.66 1,097,606
08/04/2014 30.23 30.23 29.67 29.97 1,373,891
08/01/2014 29.66 30.28 29.57 30.14 1,803,744
07/31/2014 30.58 30.6275 29.79 29.79 1,927,457
07/30/2014 31.12 31.18 30.85 30.88 907,022
07/29/2014 31.7 31.73 30.99 31.11 2,088,541
07/28/2014 31.54 31.85 31.39 31.73 1,627,983
07/25/2014 32.16 32.42 31.54 31.6 2,029,717
07/24/2014 31.06 32.34 30.9985 32.26 4,015,480
07/23/2014 30.67 31.1 30.54 31.02 2,140,237
07/22/2014 30.1 30.7 29.81 30.65 1,860,680
07/21/2014 29.99 30.02 29.42 30.01 1,841,236
07/18/2014 29.78 30.24 29.75 30.06 1,356,515
07/17/2014 30.16 30.69 29.87 29.88 1,067,125
07/16/2014 31.2 31.3 30.15 30.21 2,069,878
07/15/2014 31.29 31.805 30.96 31.09 1,251,186
07/14/2014 31.08 31.3 31.04 31.26 891,312
07/11/2014 30.99 31.18 30.78 30.86 1,179,152
07/10/2014 30.67 31.28 29.61 31 2,554,142
07/09/2014 31.15 31.26 30.92 31.01 947,243
07/08/2014 31.72 31.85 30.86 31.14 1,814,772
07/07/2014 32.28 32.51 31.69 31.9 1,322,615
07/03/2014 32.2 32.55 32.18 32.27 1,132,793
07/02/2014 32.13 32.24 32.07 32.09 1,421,820
07/01/2014 32.37 32.57 32.05 32.12 2,033,078
06/30/2014 32.36 32.745 32.28 32.37 1,202,276
06/27/2014 32.13 32.865 32.12 32.33 2,432,873
06/26/2014 32.05 32.26 31.76 32.23 814,661
06/25/2014 32.29 32.6 32.01 32.11 1,008,635
06/24/2014 32.39 32.83 32.21 32.51 1,067,457
06/23/2014 32.76 32.7699 32.2229 32.33 1,456,141
06/20/2014 32.42 32.83 32.41 32.77 1,264,648
06/19/2014 32.86 33 32.37 32.42 998,972
06/18/2014 33.02 33.15 32.7 32.89 775,883
06/17/2014 32.34 33.1 32.24 33.02 1,475,043
06/16/2014 32.16 32.36 31.5901 32.23 1,442,700
06/13/2014 32.32 32.32 31.91 32.13 1,028,129
06/12/2014 32.45 32.7663 32.08 32.32 1,862,513
06/11/2014 32.3 32.54 31.9 32.5 1,289,368
06/10/2014 32.43 32.57 32.25 32.54 955,887
06/09/2014 32.49 32.96 32.25 32.56 1,866,041
06/06/2014 32.35 32.4 31.95 32.4 868,640
06/05/2014 32.15 32.58 32 32.24 1,009,932
06/04/2014 31.84 32.18 31.59 32.01 1,259,526
06/03/2014 31.9 32.12 31.67 31.9 2,025,185
06/02/2014 31.54 32.13 31.34 32 1,657,554
05/30/2014 32 32.24 31.48 31.49 1,749,636
05/29/2014 32.17 32.75 31.66 31.96 3,640,775
05/28/2014 30.4 31.59 30.1201 31.01 3,314,242
05/27/2014 30.68 30.81 30.18 30.3 1,372,200
05/23/2014 30.47 30.74 30.26 30.38 904,504
05/22/2014 30.17 30.69 30.07 30.56 1,570,377
05/21/2014 30.4 30.48 30.01 30.19 696,846
05/20/2014 30.36 30.49 29.84 30.2 974,553
05/19/2014 30.3 30.7 30.16 30.47 1,420,599
05/16/2014 30.31 30.5 29.82 30.41 919,568
05/15/2014 30.77 30.79 29.55 30.3 2,192,602
05/14/2014 30.64 31.48 30.58 30.77 2,439,809
05/13/2014 29.85 30.85 29.6 30.59 3,339,608
05/12/2014 29.82 29.95 29.39 29.76 1,752,700
05/09/2014 29.23 29.56 28.59 29.48 2,055,643
05/08/2014 27.92 29.87 27.92 28.79 3,828,531
05/07/2014 27.07 27.36 26.35 26.61 2,344,872
05/06/2014 27.6 27.68 27.1 27.17 791,854
05/05/2014 27.4 27.88 27.16 27.72 744,108
05/02/2014 27.41 27.79 27.38 27.43 600,826
05/01/2014 27.78 27.82 27.15 27.41 844,508
04/30/2014 27.2 27.75 27.12 27.69 959,210
04/29/2014 27.3 27.45 27.12 27.31 769,941
04/28/2014 27.91 27.96 26.89 27.14 1,566,284
04/25/2014 28.25 28.28 27.76 27.82 718,942
04/24/2014 28.69 28.69 28.11 28.34 814,480
04/23/2014 28.93 29.425 28.67 28.69 1,603,799
04/22/2014 28.6 28.76 28.26 28.51 1,887,275
04/21/2014 28.59 28.83 28.47 28.6 1,171,452
04/17/2014 28.31 28.6556 27.85 28.61 1,509,250
04/16/2014 27.31 28.36 27.31 28.33 1,754,848
04/15/2014 27.1 27.26 26.214 26.74 992,916
04/14/2014 26.45 27.08 26.19 27.05 2,015,415
04/11/2014 25.97 26.41 25.8201 26.23 1,210,906
04/10/2014 27.15 27.27 25.84 26.14 1,520,160
04/09/2014 26.96 27.34 26.72 27.12 2,821,151
04/08/2014 27.33 27.45 26.47 26.75 2,538,499
04/07/2014 27.34 27.8 27.21 27.37 1,354,705
04/04/2014 28.3 28.455 27.26 27.47 889,170
04/03/2014 28.46 28.48 27.67 28.16 1,551,191
04/02/2014 28.4 28.587 28.05 28.48 677,423
04/01/2014 28.48 28.49 28.12 28.48 1,371,559
03/31/2014 28.04 28.654 28.009 28.54 1,027,338
03/28/2014 27.25 27.92 27.217 27.84 868,099
03/27/2014 27.83 27.83 27.02 27.2 1,949,032
03/26/2014 28.46 28.61 27.67 27.68 1,302,360
03/25/2014 28.6 28.909 28.29 28.33 991,905
03/24/2014 29.68 29.76 28.341 28.5 1,602,342
03/21/2014 29.74 30.1 29.51 29.59 1,897,750
03/20/2014 29.33 29.62 29.1501 29.58 678,636
03/19/2014 29.65 29.65 29.16 29.42 754,540
03/18/2014 29.53 29.73 29.28 29.61 875,060
03/17/2014 29.38 29.5 29.2 29.46 882,302
03/14/2014 28.95 29.7 28.81 29.24 1,300,216
03/13/2014 29.5 29.77 28.98 29.01 1,396,094
03/12/2014 29.26 29.51 29.07 29.33 1,210,474
03/11/2014 29.4 29.79 29.101 29.45 1,416,309
03/10/2014 29.91 29.91 29.32 29.4 1,466,122
03/07/2014 29.86 29.99 29.53 29.82 1,135,619
03/06/2014 30.09 30.11 29.71 29.79 1,466,386
03/05/2014 30.39 30.4601 29.78 30.01 1,310,497
03/04/2014 29.32 30.22 29.31 30.04 2,531,133
03/03/2014 28.17 28.92 28.13 28.82 2,574,942
02/28/2014 28.35 28.98 28.13 28.3 2,587,289
02/27/2014 28.4 28.48 27.95 28.08 2,220,628
02/26/2014 28.85 28.92 27.93 28.2 2,648,064
02/25/2014 29.2 29.56 28.65 28.68 1,684,098
02/24/2014 29 29.48 28.975 29.18 2,046,444
02/21/2014 27.77 28.75 27.55 28.73 2,985,896
02/20/2014 26.79 27.81 26.79 27.75 2,552,194
02/19/2014 26.87 27 26.71 26.8 1,318,825
02/18/2014 27.02 27.1 26.5 26.94 2,516,326
02/14/2014 26.42 26.99 26.27 26.91 2,316,989
02/13/2014 25.07 26.38 24.92 26.11 5,383,739
02/12/2014 23.49 23.88 23.4601 23.77 2,114,388
02/11/2014 23.4 23.7 23.33 23.44 2,013,107
02/10/2014 23.58 24.01 23.52 23.6 1,551,169
02/07/2014 23.53 23.8 23.375 23.54 1,818,630
02/06/2014 23.65 23.67 23.375 23.49 1,313,957
02/05/2014 22.97 23.64 21.92 23.51 3,872,669
02/04/2014 23.4 23.49 23.225 23.25 1,757,779
02/03/2014 24.08 24.15 23.32 23.35 3,408,802
01/31/2014 24.01 24.37 23.76 24.21 1,579,628
01/30/2014 24.2 24.64 23.99 24.57 1,293,576
01/29/2014 24.16 24.33 23.72 23.85 890,810
01/28/2014 23.95 24.39 23.95 24.33 1,175,543
01/27/2014 23.94 24.115 23.641 23.86 1,152,284
01/24/2014 24.64 24.71 23.8 23.88 1,361,643
01/23/2014 24.54 24.79 24.28 24.78 1,232,554
01/22/2014 24.63 24.78 24.32 24.65 666,121
01/21/2014 24.81 24.862 24.26 24.51 1,231,687
01/17/2014 24.85 24.865 24.58 24.71 692,194
01/16/2014 24.92 24.96 24.7 24.9 730,201
01/15/2014 24.69 24.91 24.41 24.9 1,229,051
01/14/2014 24.33 24.68 24.25 24.59 1,271,728
01/13/2014 24.03 24.38 23.88 24.25 1,084,470
01/10/2014 23.88 24.17 23.58 24.13 1,435,469
01/09/2014 24.74 24.94 23.75 23.88 2,543,715
01/08/2014 24.29 24.5 23.97 24.21 1,581,590
01/07/2014 23.96 24.36 23.802 24.24 1,732,105
01/06/2014 24.8 24.83 23.51 23.64 5,913,435
01/03/2014 23.07 23.74 23.01 23.68 2,541,540
01/02/2014 22.83 22.83 22.17 22.57 1,519,943
12/31/2013 22.92 23.05 22.73 22.94 840,308
12/30/2013 22.59 23 22.44 22.95 970,147
12/27/2013 22.29 22.7 22.27 22.6 579,575
12/26/2013 22.09 22.45 22.07 22.24 781,218
12/24/2013 22.02 22.11 21.91 22.03 382,827
12/23/2013 22.01 22.22 21.93 22.01 1,102,089
12/20/2013 21.9 22.12 21.84 21.84 2,590,458
12/19/2013 22.31 22.37 22 22.01 1,693,710
12/18/2013 22.12 22.46 21.98 22.29 1,891,023
12/17/2013 22.44 22.44 21.89 22.2 1,815,858
12/16/2013 22.88 22.9 22.26 22.39 1,711,902
12/13/2013 23.03 23.12 22.32 22.67 1,606,840
12/12/2013 22.9 22.9 22.1 22.66 2,582,943
12/11/2013 23.62 23.62 22.64 22.76 1,595,565
12/10/2013 23.12 23.64 23.03 23.45 2,189,727
12/09/2013 23.53 23.53 22.4 22.92 3,011,178
12/06/2013 21.66 21.9421 21.66 21.78 895,645
12/05/2013 21.27 21.67 21.27 21.49 812,302
12/04/2013 21.21 21.51 21.05 21.25 898,660
12/03/2013 21.3 21.6 21.2 21.21 766,450
12/02/2013 21.27 21.47 21.23 21.37 667,686
11/29/2013 21.26 21.49 21.02 21.27 526,299
11/27/2013 21.08 21.43 21.05 21.26 650,783
11/26/2013 21 21.14 20.78 21.01 516,669
11/25/2013 21.17 21.27 20.98 20.98 566,111
11/22/2013 21.07 21.21 20.76 21.18 1,194,989
11/21/2013 20.96 21.31 20.96 21.18 875,878
11/20/2013 21.28 21.39 21.04 21.1 958,425
11/19/2013 21.41 21.665 21.15 21.2 1,051,084
11/18/2013 21.76 21.93 21.34 21.44 1,405,387
11/15/2013 21.62 21.68 21.39 21.61 1,969,296
11/14/2013 21.93 22 21.45 21.49 2,047,001
11/13/2013 21.4 22.075 21.26 21.86 1,859,480
11/12/2013 21.4 21.41 21.02 21.4 3,090,413
11/11/2013 20.89 21.27 20.781 21.25 2,033,470
11/08/2013 20.21 20.9801 20.09 20.93 1,976,779
11/07/2013 20 20.6 19.73 20 2,397,299
11/06/2013 19.65 19.94 19.61 19.68 456,550
11/05/2013 19.67 19.8 19.42 19.64 640,471
11/04/2013 20.07 20.15 19.61 19.67 694,820
11/01/2013 19.99 20.34 19.85 20.1 964,217
10/31/2013 19.93 20.1356 19.75 20.01 710,166
10/30/2013 20.02 20.39 19.77 19.92 755,453
10/29/2013 20.36 20.42 19.99 20.06 1,021,352
10/28/2013 20.12 20.395 20.02 20.37 899,864
10/25/2013 19.96 20.25 19.94 20.12 691,486
10/24/2013 19.84 20.08 19.62 20.01 1,009,241
10/23/2013 19.85 19.85 19.56 19.8 924,493
10/22/2013 19.45 19.98 19.38 19.91 1,060,041
10/21/2013 19.25 19.46 19.11 19.46 909,639
10/18/2013 19.21 19.275 19.04 19.26 932,110
10/17/2013 19.05 19.22 18.96 19.19 1,241,524
10/16/2013 18.61 19.16 18.61 19.13 1,144,063
10/15/2013 18.81 18.88 18.5 18.53 718,615
10/14/2013 18.92 18.94 18.78 18.91 707,487
10/11/2013 18.99 19.12 18.92 19.05 612,261
10/10/2013 18.78 18.99 18.76 18.97 1,686,916
10/09/2013 18.34 18.8 18.31 18.66 1,146,908
10/08/2013 18.65 18.73 18.28 18.37 2,072,378
10/07/2013 18.95 19.02 18.62 18.65 1,161,067
10/04/2013 18.75 19.31 18.75 19.18 2,222,851
10/03/2013 19 19.05 18.59 18.73 2,395,983
10/02/2013 19.64 19.83 18.97 19.01 2,271,593
10/01/2013 20.07 20.23 19.6 19.76 2,573,927
09/30/2013 19.55 20.05 19.25 19.97 3,039,565
09/27/2013 20.09 20.1899 19.94 20.05 895,860
09/26/2013 20.1 20.3 20.06 20.17 928,858
09/25/2013 20.1 20.63 19.97 20.1 1,081,569
09/24/2013 19.94 20.31 19.91 20.18 846,147
09/23/2013 19.94 20.12 19.79 19.95 891,993
09/20/2013 20.01 20.4 19.87 20 1,978,696
09/19/2013 20.13 20.13 19.82 19.97 1,822,660
09/18/2013 19.84 20.1 19.76 20.04 1,012,444
09/17/2013 19.56 19.96 19.43 19.88 1,271,351
09/16/2013 20 20 19.3 19.39 1,405,887
09/13/2013 19.19 19.75 19.05 19.73 1,035,710
09/12/2013 19.08 19.18 19 19.13 1,020,027
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?