Quantcast
WMGI

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

$28.43
*  
0.29
1.03%
Get WMGI Alerts
*Delayed - data as of Nov. 21, 2018 15:58 ET  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-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.
15:58 28.30 28.85 28.11 28.43 549,768
11/20/2018 28.09 28.62 27.97 28.14 964,984
11/19/2018 29.35 29.45 28.18 28.52 1,065,547
11/16/2018 28.4 29.81 28.4 29.54 1,854,956
11/15/2018 28.26 28.67 28.04 28.64 983,973
11/14/2018 28.65 29.04 28.129 28.32 1,300,665
11/13/2018 29.52 30.11 28.58 28.64 1,836,065
11/12/2018 29.8 30.43 29.47 29.51 2,610,791
11/09/2018 29.82 30.38 29.42 30.19 2,891,983
11/08/2018 29.15 30.75 29.015 29.75 5,534,886
11/07/2018 27.51 27.92 26.86 27.73 2,063,696
11/06/2018 26.95 27.6 26.73 27.47 1,187,324
11/05/2018 27.68 27.75 26.64 26.95 1,307,218
11/02/2018 27.88 28.13 27.33 27.75 1,086,178
11/01/2018 27.17 28.12 26.99 27.75 1,312,643
10/31/2018 27.41 27.4975 26.56 26.98 1,817,179
10/30/2018 27.21 27.43 26.8 27.06 1,204,772
10/29/2018 27.48 27.88 26.81 27.22 854,155
10/26/2018 27.15 27.63 26.47 27.16 1,210,795
10/25/2018 27.18 27.77 26.78 27.53 1,067,992
10/24/2018 27.51 27.77 26.66 26.66 2,134,384
10/23/2018 27.29 27.78 27.02 27.57 514,669
10/22/2018 27.62 27.665 27.28 27.57 1,365,159
10/19/2018 28.16 28.49 27.33 27.52 803,643
10/18/2018 28.65 28.78 27.9 28.28 914,449
10/17/2018 28.28 28.73 28.1 28.69 793,086
10/16/2018 27.18 28.47 26.8759 28.43 1,360,791
10/15/2018 26.89 27.23 26.4 27.06 809,765
10/12/2018 27.04 27.17 26.46 26.815 1,374,467
10/11/2018 26.48 27.32 26.25 26.75 1,302,200
10/10/2018 27.09 27.225 26.75 26.79 1,652,006
10/09/2018 27.69 28.1 27.14 27.19 1,354,610
10/08/2018 27.88 28.22 27.25 27.82 853,892
10/05/2018 28.07 28.22 27.35 28.03 909,965
10/04/2018 28.26 28.26 27.6 28.08 685,029
10/03/2018 28.5 28.51 28.13 28.21 952,784
10/02/2018 29 29.06 28.14 28.34 1,295,290
10/01/2018 29.05 29.14 28.76 28.97 761,992
09/28/2018 28.74 29.32 28.7 29.02 872,892
09/27/2018 28.86 29.15 28.59 28.84 1,235,373
09/26/2018 28.28 29.1602 27.959 28.86 1,641,335
09/25/2018 27.97 28.59 27.9 28.26 781,647
09/24/2018 27.96 28.32 27.75 28 503,252
09/21/2018 27.89 28.195 27.83 28.01 2,207,135
09/20/2018 28.05 28.14 27.795 28.03 913,244
09/19/2018 27.6 28.12 27.36 27.88 1,464,041
09/18/2018 27.06 27.7 27.06 27.41 1,390,281
09/17/2018 27.44 27.46 26.77 26.96 1,708,475
09/14/2018 27.7 28.01 27.46 27.47 1,245,431
09/13/2018 28.15 28.42 27.69 27.75 449,312
09/12/2018 28.13 28.205 27.46 28.09 1,225,373
09/11/2018 28.08 28.64 28.08 28.23 671,440
09/10/2018 27.9 28.27 27.7 28.22 959,174
09/07/2018 27.75 27.94 27.35 27.66 2,713,765
09/06/2018 28.33 28.72 27.79 27.8 1,146,004
09/05/2018 28.97 28.97 27.79 28.28 1,405,767
09/04/2018 28.98 29.17 28.35 28.92 1,713,908
08/31/2018 28.97 29.32 28.465 28.98 1,607,390
08/30/2018 28.6 29.5 28.6 29.17 4,204,750
08/29/2018 28.65 28.99 28.37 28.74 2,946,543
08/28/2018 26.48 28.48 26.41 28.28 10,776,720
08/27/2018 27.9 27.9 26.2 26.79 3,163,691
08/24/2018 27.81 28.06 27.65 27.97 397,451
08/23/2018 28.1 28.3021 27.8 27.89 910,545
08/22/2018 27.62 28.21 27.45 28.09 875,403
08/21/2018 27.65 27.67 27.34 27.49 523,684
08/20/2018 27.5 27.77 27.275 27.52 456,807
*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