World Energy Solutions Inc (DE) Historical Stock Prices

XWES 
$4.24
*  
0.02
0.47%
Get XWES Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading XWES now
Exchange: NASDAQ
Industry: Miscellaneous
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: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  4.45  4.3999  4.212  4.24 26,608
09/19/2014 4.3999 4.3999 4.212 4.24 26,608
09/18/2014 4.27 4.32 4.22 4.22 38,797
09/17/2014 4.26 4.32 4.24 4.25 37,984
09/16/2014 4.39 4.39 4.24 4.24 22,637
09/15/2014 4.45 4.48 4.38 4.4 65,195
09/12/2014 4.44 4.45 4.4191 4.45 15,064
09/11/2014 4.41 4.45 4.28 4.43 39,962
09/10/2014 4.4 4.45 4.35 4.45 32,316
09/09/2014 4.39 4.4399 4.3001 4.43 16,277
09/08/2014 4.3674 4.43 4.2428 4.39 63,139
09/05/2014 4.24 4.31 4.24 4.25 28,917
09/04/2014 4.3 4.3899 4.24 4.28 25,614
09/03/2014 4.36 4.36 4.295 4.3 3,750
09/02/2014 4.27 4.36 4.25 4.34 42,174
08/29/2014 4.37 4.37 4.18 4.29 22,389
08/28/2014 4.4 4.43 4.26 4.29 47,677
08/27/2014 4.31 4.44 4.23 4.4 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
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?