Quantcast

Historical Stock Prices

WRLS 
$9.95
*  
0.05
0.51%
Get WRLS Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading WRLS now
Exchange:NASDAQ
Industry: Finance
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 17-MAY-2018 TO 17-AUG-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.
08/17/2018 9.9077 9.95 9.9077 9.95 222
08/16/2018 9.93 9.93 9.9 9.9 250,103
08/15/2018 9.85 9.89 9.85 9.89 43,136
08/14/2018 9.88 9.88 9.88 9.88 1,782
08/13/2018 9.9 9.9 9.88 9.88 12,942
08/10/2018 9.9 9.9 9.9 9.9 114,701
08/09/2018 9.8701 9.9 9.8701 9.9 51,481
08/08/2018 9.93 9.93 9.9 9.9 81,200
08/07/2018 9.95 9.95 9.92 9.92 11,400
08/06/2018 9.88 9.95 9.88 9.93 251,634
08/03/2018 9.95 9.95 9.9 9.9 343
08/02/2018 9.95 9.95 9.93 9.95 108,749
08/01/2018 9.92 9.95 9.92 9.94 953,900
07/31/2018 9.92 9.92 9.9 9.92 72,041
07/30/2018 9.91 9.91 9.91 9.91 175
07/27/2018 9.95 9.95 9.91 9.91 15,469
07/26/2018 9.88 9.88 9.88 9.88 700
07/25/2018 9.8901 9.8901 9.8901 9.8901 00
07/24/2018 9.8901 9.8901 9.8901 9.8901 00
07/23/2018 9.89 9.8901 9.89 9.8901 25,264
07/20/2018 9.91 9.913 9.89 9.89 4,300
07/19/2018 9.92 9.92 9.92 9.92 10,100
07/18/2018 9.89 9.9 9.89 9.89 16,300
07/17/2018 9.9 9.9 9.87 9.89 157,465
07/16/2018 9.87 9.91 9.87 9.91 4,258
07/13/2018 9.87 9.87 9.87 9.87 200
07/12/2018 9.87 9.87 9.87 9.87 34,708
07/11/2018 9.87 9.9 9.87 9.9 16,886
07/10/2018 9.8801 9.8801 9.87 9.88 3,939
07/09/2018 9.88 9.88 9.87 9.88 9,443
07/06/2018 9.9 9.9 9.9 9.9 00
07/05/2018 9.9 9.9 9.9 9.9 194
07/03/2018 9.9079 9.9079 9.9079 9.9079 234
07/02/2018 9.88 9.88 9.88 9.88 550
06/29/2018 9.881 9.9 9.881 9.89 11,728
06/28/2018 9.88 9.88 9.88 9.88 11,551
06/27/2018 9.88 9.88 9.87 9.87 20,299
06/26/2018 9.89 9.89 9.87 9.88 50,538
06/25/2018 9.87 9.88 9.87 9.88 39,329
06/22/2018 9.89 9.89 9.89 9.89 1,522
06/21/2018 9.87 9.8748 9.87 9.8748 600,366
06/20/2018 9.86 9.87 9.85 9.86 51,292
06/19/2018 9.87 9.87 9.86 9.86 12,200
06/18/2018 9.85 9.87 9.85 9.87 23,138
06/15/2018 9.87 9.88 9.87 9.87 16,384
06/14/2018 9.86 9.88 9.86 9.86 2,446,411
06/13/2018 9.85 9.87 9.85 9.85 278,126
06/12/2018 9.88 9.88 9.85 9.87 701,261
06/11/2018 9.85 9.88 9.85 9.87 434,990
06/08/2018 9.86 9.86 9.81 9.81 77,659
06/07/2018 9.82 9.84 9.82 9.82 32,357
06/06/2018 9.82 9.84 9.8 9.8 853,853
06/05/2018 9.81 9.81 9.81 9.81 153
06/04/2018 9.8001 9.8101 9.8 9.8098 9,493
06/01/2018 9.84 9.84 9.84 9.84 00
05/31/2018 9.84 9.84 9.84 9.84 00
05/30/2018 9.84 9.84 9.84 9.84 00
05/29/2018 9.84 9.84 9.84 9.84 00
05/25/2018 9.83 9.84 9.81 9.84 9,300
05/24/2018 9.8 9.8 9.8 9.8 5,100
05/23/2018 9.8 9.8 9.8 9.8 7,600
05/22/2018 9.85 9.85 9.85 9.85 407
05/21/2018 9.8 9.8 9.8 9.8 00
05/18/2018 9.8 9.8 9.8 9.8 00
05/17/2018 9.8 9.84 9.8 9.8 25,629
*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