World Energy Solutions Inc (DE) Historical Stock Prices

XWES 
$4.4
*  
0.07
1.62%
Get XWES Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading XWES now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    XWES After Hours
 
 
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: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.36  4.44  4.23  4.40 35,319
08/26/2014 4.33 4.3599 4.27 4.33 9,837
08/25/2014 4.29 4.3728 4.18 4.3 34,825
08/22/2014 4.22 4.26 4.21 4.26 8,742
08/21/2014 4.34 4.34 4.23 4.24 20,250
08/20/2014 4.44 4.44 4.33 4.34 44,474
08/19/2014 4.4 4.45 4.22 4.4 95,634
08/18/2014 4.55 4.6284 4.41 4.42 129,683
08/15/2014 4.31 4.5 4.27 4.46 52,291
08/14/2014 4.18 4.25 4.15 4.24 38,235
08/13/2014 4.18 4.18 4.115 4.15 38,016
08/12/2014 4.06 4.18 4.06 4.16 30,928
08/11/2014 4.11 4.11 3.9901 4.11 93,237
08/08/2014 4 4 3.85 3.95 133,517
08/07/2014 3.66 3.86 3.66 3.69 1,349
08/06/2014 3.74 3.74 3.65 3.68 9,680
08/05/2014 3.82 3.82 3.63 3.75 114,836
08/04/2014 3.7754 3.89 3.7754 3.84 17,339
08/01/2014 3.91 3.95 3.81 3.89 13,885
07/31/2014 3.95 3.99 3.94 3.94 58,109
07/30/2014 3.95 3.96 3.86 3.95 63,225
07/29/2014 3.95 3.98 3.79 3.94 17,523
07/28/2014 3.85 4.03 3.77 3.83 168,128
07/25/2014 3.85 3.96 3.85 3.87 17,610
07/24/2014 3.86 3.9099 3.85 3.86 21,881
07/23/2014 3.96 3.98 3.85 3.86 46,060
07/22/2014 3.86 3.92 3.85 3.92 59,484
07/21/2014 3.88 3.96 3.85 3.87 60,999
07/18/2014 3.89 3.975 3.85 3.95 67,898
07/17/2014 3.86 3.99 3.85 3.92 45,608
07/16/2014 3.9 3.9 3.86 3.86 6,700
07/15/2014 3.83 4 3.83 3.93 24,964
07/14/2014 3.85 3.85 3.73 3.83 17,170
07/11/2014 3.9 3.9 3.87 3.8742 7,610
07/10/2014 3.92 3.92 3.85 3.87 27,506
07/09/2014 3.9 3.92 3.85 3.9 22,166
07/08/2014 3.92 3.92 3.9 3.9001 8,041
07/07/2014 3.94 3.94 3.89 3.9 21,900
07/03/2014 3.94 3.94 3.94 3.94 00
07/02/2014 3.92 4.01 3.92 3.94 52,697
07/01/2014 4.03 4.03 3.92 3.93 24,397
06/30/2014 4 4.04 4 4.01 18,534
06/27/2014 3.98 3.99 3.92 3.99 3,401
06/26/2014 3.9 3.92 3.86 3.88 31,912
06/25/2014 3.95 3.95 3.86 3.86 27,888
06/24/2014 3.92 4 3.92 3.97 8,278
06/23/2014 3.95 3.98 3.95 3.95 4,082
06/20/2014 3.99 4 3.96 3.96 20,898
06/19/2014 3.95 3.98 3.95 3.95 1,792
06/18/2014 4.05 4.05 3.98 4.0199 17,312
06/17/2014 3.97 4.075 3.97 4.01 1,081
06/16/2014 3.97 3.99 3.95 3.99 4,698
06/13/2014 4.03 4.097 3.985 4.02 22,189
06/12/2014 4.05 4.09 4 4.08 21,273
06/11/2014 4 4 4 4 368
06/10/2014 4.05 4.075 4 4.01 38,411
06/09/2014 4.16 4.16 4.05 4.06 10,636
06/06/2014 4.04 4.12 4.04 4.12 2,011
06/05/2014 4.0808 4.0808 4.0808 4.0808 209
06/04/2014 4.1 4.1 4.1 4.1 382
06/03/2014 4.12 4.12 4.12 4.12 103
06/02/2014 4 4.11 4 4.07 901
05/30/2014 4.02 4.1299 4.02 4.02 5,929
05/29/2014 4 4.13 4 4.01 9,518
05/28/2014 4.06 4.1 3.9 3.9 4,376
05/27/2014 4.1693 4.1693 4.06 4.06 4,389
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?