Quantcast
WMGI

Wright Medical Group N.V. Ordinary Shares Historical Stock Prices

$24.99
*  
0.06
0.24%
Get WMGI Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading WMGI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    WMGI 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

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

Select the Timeframe:

Results for: 3 Month, From 19-APR-2018 TO 19-JUL-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 25.04 25.21 24.83 24.99 673,401
07/19/2018 24.98 25.22 24.59 25.05 883,265
07/18/2018 25.58 25.58 24.95 25.01 1,097,762
07/17/2018 25.42 25.98 25.07 25.57 989,852
07/16/2018 25.44 25.65 25.12 25.49 946,730
07/13/2018 26.11 26.11 25.4 25.48 669,509
07/12/2018 25.77 26.2 25.515 26.1 651,920
07/11/2018 25.59 25.9 25.42 25.67 1,030,432
07/10/2018 25.21 25.78 25.21 25.61 1,179,350
07/09/2018 26.49 26.49 25.85 25.95 1,351,817
07/06/2018 26.19 26.51 25.96 26.4 577,428
07/05/2018 25.87 26.25 25.49 26.19 788,310
07/03/2018 25.87 26.06 25.44 25.7 826,124
07/02/2018 25.98 26.14 25.64 25.85 870,683
06/29/2018 25.95 26.12 25.56 25.96 782,317
06/28/2018 25.31 25.88 24.93 25.86 874,781
06/27/2018 26.11 26.13 25.13 25.32 922,975
06/26/2018 26.1 26.65 25.86 26.1 731,788
06/25/2018 26.5 26.62 25.81 26.13 900,527
06/22/2018 27.13 27.3 26.55 26.69 2,473,640
06/21/2018 27.2 27.2 26.04 27.11 6,630,328
06/20/2018 26.27 27.32 26.23 27.24 1,370,581
06/19/2018 25.69 26.17 25.3 26.16 1,042,437
06/18/2018 25.83 25.91 25.425 25.83 851,932
06/15/2018 26.02 26.42 25.58 25.82 1,046,100
06/14/2018 25.94 26.46 25.84 26.1 1,526,377
06/13/2018 25.75 26.435 25.3 25.78 3,262,903
06/12/2018 24.95 25.15 24.6 24.68 772,230
06/11/2018 24.62 25.4 24.5 24.97 2,972,564
06/08/2018 24.52 24.73 24.18 24.57 847,154
06/07/2018 24.89 24.89 24 24.51 776,829
06/06/2018 24.92 25 24.63 24.93 525,336
06/05/2018 24.64 25.04 24.63 24.98 679,837
06/04/2018 25.02 25.29 24.43 24.68 1,303,073
06/01/2018 25.01 25.03 24.81 24.89 587,077
05/31/2018 25.2 25.29 24.8 24.96 580,077
05/30/2018 25 25.31 24.72 25.2 1,216,253
05/29/2018 24.73 24.99 24.46 24.97 840,334
05/25/2018 24.83 24.88 24.55 24.82 680,613
05/24/2018 24.67 25.03 24.55 24.83 1,521,208
05/23/2018 24.49 24.76 23.021 24.74 529,802
05/22/2018 24.85 24.96 24.42 24.53 544,145
05/21/2018 24.91 24.99 22.5527 24.9 1,007,507
05/18/2018 24.48 24.89 24.19 24.8 860,055
05/17/2018 24.18 24.45 23.9 24.38 707,787
05/16/2018 23.89 24.32 23.76 24.19 973,961
05/15/2018 23.64 24.175 23.45 23.85 775,919
05/14/2018 23.84 24.1 23.63 23.67 919,185
05/11/2018 23.65 23.9 23.21 23.81 1,314,199
05/10/2018 23.49 24.6 23.08 23.57 4,036,283
05/09/2018 20.74 21.04 20.205 20.98 1,136,203
05/08/2018 20.5 20.78 20.26 20.76 998,146
05/07/2018 19.77 20.63 19.44 20.6 864,118
05/04/2018 19.36 20.14 19.22 19.76 755,875
05/03/2018 19.43 19.5 19.01 19.365 1,075,869
05/02/2018 19.76 20 19.43 19.51 669,127
05/01/2018 19.61 19.87 19.535 19.83 647,629
04/30/2018 19.93 20 19.6 19.61 554,076
04/27/2018 20.12 20.12 19.81 20 430,675
04/26/2018 19.75 20.13 19.59 20.09 453,151
04/25/2018 19.15 19.72 19.11 19.67 740,846
04/24/2018 19.45 19.62 19.1285 19.23 405,329
04/23/2018 19.31 19.53 19.2 19.4 473,618
04/20/2018 19.51 19.6 19.24 19.29 515,864
04/19/2018 19.91 20.1 19.49 19.61 1,072,090
*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