Historical Stock Prices

WY 
$32.33
*  
0.47
1.48%
Get WY Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading WY now
Exchange: NYSE
Industry: Consumer Services
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

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

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-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.
04/24/2015 31.85 32.465 31.85 32.33 4,196,524
04/23/2015 31.73 32 31.555 31.86 2,148,591
04/22/2015 31.62 31.7999 31.51 31.75 2,338,722
04/21/2015 31.82 31.99 31.58 31.61 2,749,035
04/20/2015 31.65 31.88 31.65 31.73 8,847,643
04/17/2015 32 32.0849 31.52 31.55 3,550,367
04/16/2015 31.89 32.3 31.47 32.15 3,504,611
04/15/2015 32.08 32.145 31.93 32.02 3,160,573
04/14/2015 32.1 32.22 31.84 31.99 4,278,990
04/13/2015 32.21 32.35 32.08 32.2 2,534,048
04/10/2015 32.24 32.44 32.2 32.25 2,176,185
04/09/2015 32.31 32.41 32.08 32.16 3,023,714
04/08/2015 32.24 32.36 32.05 32.36 3,128,341
04/07/2015 32.55 32.6 32.14 32.15 4,184,314
04/06/2015 32.55 32.75 32.43 32.51 7,015,838
04/02/2015 32.82 33.04 32.6 32.64 4,511,722
04/01/2015 33.17 33.19 32.675 32.86 2,904,756
03/31/2015 33.04 33.56 32.95 33.15 3,532,098
03/30/2015 33.21 33.34 32.93 33.17 2,653,098
03/27/2015 33.06 33.32 32.97 33.05 2,379,445
03/26/2015 33.2 33.35 32.74 33.06 3,874,538
03/25/2015 34.28 34.28 33.27 33.28 4,539,972
03/24/2015 34.32 34.49 34.2 34.3 2,518,366
03/23/2015 34.45 34.56 34.26 34.38 2,421,728
03/20/2015 34.18 34.55 33.8 34.46 4,881,817
03/19/2015 33.99 34.26 33.85 33.89 2,356,210
03/18/2015 33.44 34.26 33.17 34.12 3,424,600
03/17/2015 33.59 33.83 33.455 33.46 2,184,991
03/16/2015 33.22 33.78 33.21 33.68 2,740,608
03/13/2015 33.64 33.67 32.91 33.06 4,131,666
03/12/2015 33.55 33.895 33.4 33.74 2,735,763
03/11/2015 33.29 33.5 33.18 33.39 2,552,964
03/10/2015 33.21 33.58 33.16 33.24 3,297,528
03/09/2015 33.02 33.69 33 33.54 4,074,643
03/06/2015 33.88 33.97 32.8229 33.03 6,649,689
03/05/2015 34.36 34.53 34.11 34.13 2,590,644
03/04/2015 34.64 34.84 34.19 34.27 2,679,102
03/03/2015 35 35.09 34.54 34.81 3,085,024
03/02/2015 35.18 35.6 34.99 35.2 2,268,516
02/27/2015 35.09 35.21 34.84 35.11 2,319,300
02/26/2015 34.97 35.575 34.9 35.09 4,099,662
02/25/2015 34.93 35.235 34.89 34.94 3,026,499
02/24/2015 35.68 35.68 35.02 35.14 3,144,691
02/23/2015 35.53 35.75 35.46 35.73 2,122,326
02/20/2015 35.26 35.585 35.12 35.49 5,399,724
02/19/2015 35.32 35.37 35.04 35.16 2,742,536
02/18/2015 34.89 35.54 34.83 35.46 2,710,478
02/17/2015 35.45 35.53 34.93 35.01 3,608,152
02/13/2015 35.45 35.57 35.29 35.52 1,796,850
02/12/2015 35.26 35.64 35.17 35.56 1,967,340
02/11/2015 35.22 35.4 34.99 35.1 2,089,582
02/10/2015 35.02 35.3799 34.92 35.22 2,391,224
02/09/2015 34.85 35.135 34.82 34.85 2,385,145
02/06/2015 35.61 35.61 34.75 34.87 3,632,981
02/05/2015 35.43 35.655 35.31 35.51 2,601,387
02/04/2015 35.48 35.6 35.07 35.29 3,147,669
02/03/2015 35.28 35.58 35.09 35.57 3,914,506
02/02/2015 35.83 35.83 34.87 35.24 5,203,869
01/30/2015 35.33 36.35 35.19 35.85 5,314,381
01/29/2015 35.66 35.695 35.12 35.41 4,814,074
01/28/2015 36.11 36.28 35.56 35.57 2,361,766
01/27/2015 35.88 36.11 35.82 35.91 2,257,572
01/26/2015 36.04 36.12 35.76 36.12 2,727,652
01/23/2015 36.53 36.56 36.04 36.04 2,605,106
01/22/2015 35.93 36.53 35.725 36.48 3,090,362
01/21/2015 35.79 35.9 35.42 35.67 3,359,722
01/20/2015 36.75 36.89 35.78 35.91 5,039,726
01/16/2015 36.31 36.7 36.09 36.63 2,814,554
01/15/2015 36.62 36.77 36.33 36.37 2,959,758
01/14/2015 36.46 36.48 36.015 36.44 2,776,926
01/13/2015 36.8 37.04 36.52 36.69 2,645,144
01/12/2015 36.52 36.67 36.35 36.57 1,888,905
01/09/2015 36.57 36.79 36.445 36.52 2,022,654
01/08/2015 36.42 36.73 36.33 36.57 3,004,544
01/07/2015 35.79 36.345 35.78 36.18 2,873,072
01/06/2015 36.21 36.495 35.98 36.07 3,405,886
01/05/2015 35.9 36.24 35.9 36.11 2,385,433
01/02/2015 35.87 36.19 35.865 36.11 2,427,057
12/31/2014 36.48 36.67 35.85 35.89 2,024,211
12/30/2014 36.64 36.69 36.31 36.44 1,797,249
12/29/2014 36.52 36.87 36.51 36.64 1,587,842
12/26/2014 36.78 36.88 36.59 36.63 1,681,641
12/24/2014 36.73 36.78 36.58 36.62 1,081,268
12/23/2014 36.59 36.78 36.46 36.58 2,389,926
12/22/2014 36.21 36.62 36.21 36.49 4,151,962
12/19/2014 35.42 36.375 35.35 36.19 6,473,808
12/18/2014 35.28 35.56 35.14 35.3 5,903,796
12/17/2014 34.81 35.25 34.7 35.01 5,149,575
12/16/2014 35.54 35.58 34.68 34.74 5,857,537
12/15/2014 35.9 35.99 35.5 35.59 3,923,068
12/12/2014 35.86 36.39 35.73 35.83 3,139,376
12/11/2014 36.06 36.39 36.01 36.09 2,980,799
12/10/2014 36.18 36.7 36 36.05 4,704,806
12/09/2014 35.69 36.35 35.65 36.15 3,635,144
12/08/2014 35.55 36.17 35.53 36.11 3,754,522
12/05/2014 35.24 35.55 35.0375 35.53 2,673,454
12/04/2014 35.35 35.37 35.06 35.3 2,150,502
12/03/2014 35.38 35.5 35.205 35.43 2,227,374
12/02/2014 35.19 35.44 35.0678 35.36 1,589,502
12/01/2014 35.29 35.45 35.15 35.16 2,619,984
11/28/2014 35.03 35.34 34.99 35.31 1,731,414
11/26/2014 35.35 35.54 34.85 34.92 3,436,560
11/25/2014 34.89 35.29 34.73 35.23 3,459,717
11/24/2014 34.5 34.91 34.47 34.83 2,835,831
11/21/2014 34.42 34.47 34.25 34.35 4,736,740
11/20/2014 34.03 34.285 34 34.18 4,735,208
11/19/2014 34.36 34.44 34.12 34.2 4,017,991
11/18/2014 34.02 34.48 34.01 34.39 2,794,200
11/17/2014 33.9 34.13 33.87 34.03 1,929,360
11/14/2014 33.97 34.12 33.77 33.9 2,878,320
11/13/2014 34.03 34.28 33.89 33.95 1,644,202
11/12/2014 34.25 34.36 33.89 34.03 4,874,638
11/11/2014 34.39 34.51 34.21 34.25 2,212,505
11/10/2014 34.18 34.54 34.17 34.41 2,230,932
11/07/2014 34.18 34.49 34.15 34.3 2,184,218
11/06/2014 34.37 34.48 34.1 34.24 2,922,483
11/05/2014 34.53 34.53 34.19 34.38 3,046,814
11/04/2014 34.29 34.49 34.04 34.46 2,763,383
11/03/2014 33.88 34.39 33.88 34.28 3,013,750
10/31/2014 33.66 34.04 33.03 33.86 4,841,503
10/30/2014 33.06 33.63 32.885 33.54 4,726,632
10/29/2014 33.84 33.85 32.92 33.08 4,234,653
10/28/2014 34.1 34.13 33.74 34.13 2,516,854
10/27/2014 33.86 34.05 33.64 34.03 2,514,290
10/24/2014 33.66 33.945 33.5 33.89 2,678,726
10/23/2014 33.5 33.895 33.43 33.74 2,401,398
10/22/2014 33.7 33.88 33.21 33.27 3,158,475
10/21/2014 33.4 33.95 33.16 33.68 2,371,187
10/20/2014 32.9 33.27 32.77 33.25 3,011,196
10/17/2014 32.66 33.05 32.56 32.99 4,801,357
10/16/2014 31.79 32.67 31.7 32.39 4,335,170
10/15/2014 32.18 32.505 31.61 32.09 4,720,477
10/14/2014 32.32 32.94 32.12 32.5 3,843,361
10/13/2014 32.02 32.6 32.02 32.12 3,470,433
10/10/2014 31.8 32.49 31.7175 32 4,860,842
10/09/2014 32.12 32.31 31.69 31.77 5,709,811
10/08/2014 31.83 32.23 31.81 32.12 6,841,800
10/07/2014 32.12 32.31 31.82 31.83 2,570,617
10/06/2014 32.47 32.69 32.145 32.22 2,691,299
10/03/2014 32.19 32.54 32.11 32.42 2,609,041
10/02/2014 31.79 32.22 31.61 32.06 3,101,814
10/01/2014 31.86 31.98 31.62 31.78 3,906,370
09/30/2014 32.24 32.29 31.86 31.86 3,018,787
09/29/2014 32.1 32.355 31.97 32.25 3,181,444
09/26/2014 31.93 32.345 31.82 32.32 3,235,409
09/25/2014 32.11 32.15 31.85 31.96 2,848,167
09/24/2014 31.64 32.36 31.55 32.17 3,414,353
09/23/2014 31.75 32.01 31.63 31.65 3,816,533
09/22/2014 32.4 32.52 31.85 31.87 4,492,534
09/19/2014 32.74 32.83 32.3374 32.39 4,896,811
09/18/2014 32.89 33.01 32.47 32.63 4,127,789
09/17/2014 33.16 33.38 32.85 32.89 2,928,592
09/16/2014 32.95 33.28 32.9 33.1 4,143,684
09/15/2014 33.07 33.25 32.83 32.93 2,697,277
09/12/2014 33.66 33.66 32.89 33.09 4,702,114
09/11/2014 33.57 33.81 33.53 33.69 1,783,395
09/10/2014 33.78 33.88 33.55 33.73 1,686,872
09/09/2014 33.91 34.04 33.76 33.84 2,389,414
09/08/2014 33.97 34.09 33.91 34 2,507,754
09/05/2014 33.79 34.04 33.79 33.95 4,020,400
09/04/2014 34.09 34.178 33.77 33.9 2,925,550
09/03/2014 34.04 34.15 33.87 33.89 3,485,428
09/02/2014 34 34.125 33.92 33.99 1,858,313
08/29/2014 34.02 34.1 33.87 33.95 2,970,735
08/28/2014 33.98 34.15 33.88 33.95 2,278,956
08/27/2014 34.11 34.33 34 34.14 1,910,242
08/26/2014 34.42 34.6 34.24 34.28 2,686,849
08/25/2014 34.49 34.51 34.32 34.46 1,862,234
08/22/2014 34.29 34.41 34.26 34.28 2,027,542
08/21/2014 34.1 34.42 34.1 34.38 4,236,482
08/20/2014 33.87 34.15 33.78 34.1 3,470,558
08/19/2014 33.47 34.03 33.38 33.97 3,817,737
08/18/2014 33.15 33.42 33.14 33.42 2,766,712
08/15/2014 33.13 33.18 32.83 32.96 2,292,588
08/14/2014 32.61 33.15 32.5 33.06 3,871,449
08/13/2014 32.43 32.47 32.22 32.34 1,438,553
08/12/2014 32.04 32.42 32.01 32.33 2,225,246
08/11/2014 32 32.24 31.94 32.1 2,838,631
08/08/2014 31.6 32 31.43 32 2,506,223
08/07/2014 31.66 31.73 31.47 31.55 1,653,101
08/06/2014 31.27 31.685 31.16 31.61 2,161,242
08/05/2014 31.52 31.71 31.305 31.42 2,677,728
08/04/2014 31.57 31.73 31.34 31.61 2,917,881
08/01/2014 31.89 32 31.09 31.23 5,706,929
07/31/2014 31.73 31.8 31.3 31.32 5,406,976
07/30/2014 32.09 32.21 31.62 31.82 3,783,978
07/29/2014 32.27 32.28 31.945 31.96 3,622,042
07/28/2014 31.94 32.3 31.85 32.27 4,850,250
07/25/2014 31.93 32.1 31.84 31.92 2,034,080
07/24/2014 32.18 32.26 31.95 32.05 3,085,761
07/23/2014 32.28 32.38 32.09 32.12 3,078,266
07/22/2014 32.47 32.53 32.27 32.27 3,673,363
07/21/2014 32.52 32.53 32.19 32.26 3,997,464
07/18/2014 32.33 32.63 32.25 32.58 6,425,663
07/17/2014 32.25 32.58 32.17 32.25 7,772,719
07/16/2014 32.43 32.5 32.19 32.42 6,652,204
07/15/2014 32.41 32.63 32.28 32.29 9,120,585
07/14/2014 32.39 32.45 32.17 32.24 9,145,196
07/11/2014 32.57 32.72 32.16 32.38 9,855,956
07/10/2014 32.81 33 32.54 32.57 11,816,280
07/09/2014 33.36 33.48 33.05 33.1 8,624,587
07/08/2014 33.23 33.6 33.04 33.35 11,892,140
07/07/2014 33.09 33.23 32.85 33.18 11,445,590
07/03/2014 32.79 33.75 32.64 33.22 57,594,700
07/02/2014 32.67 33.15 32.55 32.9 13,178,120
07/01/2014 33.07 33.09 32.4 32.45 22,728,460
06/30/2014 32.71 33.255 32.483 33.09 21,265,270
06/27/2014 32.66 32.87 32.201 32.58 27,737,530
06/26/2014 32.33 32.75 32.31 32.7 17,516,290
06/25/2014 32.13 32.36 31.777 32.32 18,844,840
06/24/2014 31.15 32.4 31.15 32.17 15,597,510
06/23/2014 31.08 31.41 31.01 31.23 7,839,185
06/20/2014 30.83 31.12 30.63 31.08 7,489,666
06/19/2014 30.82 30.94 30.71 30.87 4,391,458
06/18/2014 30.91 30.94 30.525 30.86 5,437,412
06/17/2014 30.77 30.95 30.71 30.93 3,608,115
06/16/2014 30.76 30.875 30.5 30.86 6,107,375
06/13/2014 30.9 30.95 30.59 30.84 3,508,468
06/12/2014 31.01 31.07 30.765 30.89 6,727,072
06/11/2014 31.1 31.205 30.88 31.14 8,965,506
06/10/2014 31.25 31.4 31.11 31.24 7,179,721
06/09/2014 31.32 31.47 31.2 31.32 7,107,886
06/06/2014 31.34 31.585 31.3 31.34 10,570,760
06/05/2014 30.97 31.35 30.835 31.29 16,633,310
06/04/2014 31.03 31.06 30.71 30.98 12,129,220
06/03/2014 31.27 31.32 30.97 31.08 6,597,738
06/02/2014 31.46 31.5 31.36 31.45 3,485,170
05/30/2014 31.23 31.46 31.1702 31.42 3,973,685
05/29/2014 31.19 31.48 31.07 31.27 6,095,492
05/28/2014 30.9 31.195 30.71 31.11 5,376,515
05/27/2014 30.87 31.11 30.755 30.9 6,101,991
05/23/2014 30.4 30.97 30.15 30.87 11,135,710
05/22/2014 30.23 30.53 30.12 30.35 22,033,720
05/21/2014 29.96 30.3 29.92 30.25 3,153,646
05/20/2014 30.08 30.24 29.76 29.89 2,270,860
05/19/2014 30.3 30.33 30.03 30.21 2,628,582
05/16/2014 30.11 30.45 30.08 30.31 2,831,668
05/15/2014 30.44 30.45 29.83 30.07 2,330,742
05/14/2014 30.36 30.74 30.25 30.48 3,700,776
05/13/2014 30.48 30.69 30.25 30.28 2,664,105
05/12/2014 30.44 30.55 30.28 30.33 2,256,488
05/09/2014 30.16 30.34 29.9737 30.3 2,570,190
05/08/2014 30.35 30.6 30.07 30.17 2,930,532
05/07/2014 30.12 30.44 30.01 30.42 2,500,329
05/06/2014 30.19 30.38 29.98 30.26 3,828,107
05/05/2014 29.85 30.29 29.82 30.26 3,228,481
05/02/2014 29.87 30.14 29.78 29.94 2,722,414
05/01/2014 29.76 29.95 29.5401 29.93 3,442,307
04/30/2014 29.889 30 29.71 29.85 3,385,910
04/29/2014 29.86 29.93 29.705 29.92 2,845,343
04/28/2014 29.63 29.9 29.47 29.81 3,843,419
04/25/2014 28.85 29.65 28.76 29.52 4,606,639
04/24/2014 28.64 28.8 28.5 28.74 3,558,294
*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?