Quantcast

WGL Holdings IncCommon Stock Historical Stock Prices

WGL 
$85.45
*  
0.47
0.55%
Get WGL Alerts
*Delayed - data as of Apr. 19, 2018  -  Find a broker to begin trading WGL now
Exchange:NYSE
Industry: Public Utilities
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: 3 Month, From 19-JAN-2018 TO 19-APR-2018

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.
16:00 85.15 85.54 84.86 85.45 197,141
04/19/2018 84.98 85.54 84.86 85.45 197,141
04/18/2018 85.13 85.55 84.86 84.98 205,554
04/17/2018 85.22 85.28 84.94 85.05 136,607
04/16/2018 84.75 85.28 84.75 85.14 141,965
04/13/2018 84.73 84.86 84.36 84.69 161,887
04/12/2018 84.79 84.89 84.35 84.61 187,883
04/11/2018 84.49 84.91 84.38 84.66 226,998
04/10/2018 84.71 84.71 84.21 84.53 498,267
04/09/2018 84.92 85.15 84.17 84.58 303,159
04/06/2018 84.58 85.24 84.39 84.94 333,512
04/05/2018 84.43 85.09 83.81 84.68 344,662
04/04/2018 84.14 85.76 83.78 84.43 454,346
04/03/2018 83.6 84.56 83.58 84.51 197,153
04/02/2018 83.72 84.5 83.3 83.58 195,959
03/29/2018 84.36 84.6435 83.53 83.65 251,534
03/28/2018 83.74 84.73 82.82 84.41 208,681
03/27/2018 83.18 84.45 82.43 83.73 219,433
03/26/2018 82.18 83.3736 82.18 83.21 224,066
03/23/2018 82.49 83.21 81.65 82 240,891
03/22/2018 82.72 83.95 82.44 82.51 169,560
03/21/2018 82.6 83.79 82.56 82.91 129,340
03/20/2018 84.25 84.63 82.47 82.65 173,982
03/19/2018 84.13 84.515 83.77 84.23 120,621
03/16/2018 84.33 84.61 84 84.1 436,041
03/15/2018 84.15 84.48 83.57 84.18 117,940
03/14/2018 83.88 84.45 83.78 84.2 109,042
03/13/2018 83.47 84.15 83.47 83.8 158,124
03/12/2018 82.75 83.44 82.1 83.39 151,463
03/09/2018 82.07 82.86 81.7 82.75 316,106
03/08/2018 82.33 82.55 81.88 82.03 138,632
03/07/2018 81.18 82.89 80.91 82.29 435,545
03/06/2018 81.4 81.96 80.97 81.22 397,966
03/05/2018 81.69 82 81.31 81.4 288,338
03/02/2018 82.37 82.61 81.45 81.71 520,373
03/01/2018 83.3 83.79 82.34 82.38 336,088
02/28/2018 83.1 83.79 82.89 83.26 471,765
02/27/2018 83.81 83.99 82.77 83.01 258,629
02/26/2018 83.37 83.79 83.0578 83.73 162,865
02/23/2018 83.47 83.47 83.06 83.25 148,995
02/22/2018 82.73 83.63 82.49 83.33 204,128
02/21/2018 83.79 83.94 82.365 82.58 263,882
02/20/2018 84.15 84.26 83.6 83.6 175,283
02/16/2018 84.15 84.63 84.14 84.25 279,915
02/15/2018 84.35 84.54 83.965 84.24 188,591
02/14/2018 84 84.47 83.74 84.1 273,202
02/13/2018 84.17 84.5 84.07 84.23 214,639
02/12/2018 84.7 84.7 83.61 84.33 319,135
02/09/2018 84.7 85.2 84.31 84.8 368,544
02/08/2018 85.59 86.28 84.29 84.29 541,707
02/07/2018 84.5 85.48 84.5 85.41 422,342
02/06/2018 83.55 85.11 83.55 84.66 602,325
02/05/2018 84.31 84.99 83.685 83.76 461,496
02/02/2018 84.33 84.73 84.33 84.54 278,938
02/01/2018 84.38 84.78 84.09 84.56 238,377
01/31/2018 84.02 84.36 83.87 84.22 487,749
01/30/2018 84.04 84.48 83.84 84.02 402,325
01/29/2018 84.22 84.35 83.44 83.98 342,623
01/26/2018 84.58 84.617 84.13 84.31 213,533
01/25/2018 84.45 84.755 84.3 84.66 164,937
01/24/2018 84.5 84.67 84.25 84.4 204,095
01/23/2018 84.52 84.87 84.385 84.5 158,184
01/22/2018 84.96 84.96 84.2 84.52 209,487
01/19/2018 84.68 84.82 84.371 84.57 210,194
*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?

Smart Portfolio