Quantcast
WSTG

Wayside Technology Group, Inc. Common Stock Historical Stock Prices

$11.79
*  
0.16
1.34%
Get WSTG Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading WSTG now
Exchange:NASDAQ
Industry: Technology
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
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 14-AUG-2018 TO 14-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.
16:00 11.80 11.90 11.70 11.79 7,884
11/14/2018 11.8 11.9 11.7 11.79 7,884
11/13/2018 12 12 11.95 11.95 1,658
11/12/2018 12.3148 12.3451 11.83 12.22 11,753
11/09/2018 12.5 12.775 12.4678 12.4678 895
11/08/2018 13.0699 13.0699 12.6174 12.8379 2,664
11/07/2018 12.849 12.888 12.81 12.888 2,023
11/06/2018 12.5301 13.06 12.5301 13 1,396
11/05/2018 12.44 12.44 12.44 12.44 410
11/02/2018 12.3716 12.5383 12.3716 12.5383 605
11/01/2018 12.4945 12.68 12.3454 12.68 2,157
10/31/2018 12.5 12.5 12.5 12.5 330
10/30/2018 12.5676 12.5985 12.23 12.35 1,813
10/29/2018 12.2745 12.53 12.2745 12.53 1,088
10/26/2018 12.3113 12.6953 12.2601 12.6953 1,016
10/25/2018 13.04 13.04 12.72 12.72 399
10/24/2018 12.415 12.5726 12.415 12.5726 710
10/23/2018 12.47 12.806 12.33 12.775 1,686
10/22/2018 13 13 12.55 12.55 863
10/19/2018 13 13 13 13 468
10/18/2018 13.04 13.06 12.98 13.01 918
10/17/2018 13.07 13.07 13.07 13.07 00
10/16/2018 12.51 13.0751 12.4 13.07 8,538
10/15/2018 12.76 12.76 12.51 12.51 1,348
10/12/2018 12.9 12.9 12.8 12.8 2,543
10/11/2018 12.83 13.17 12.83 12.9 1,669
10/10/2018 12.96 12.96 12.7706 12.9 1,769
10/09/2018 13 13.17 13 13.03 963
10/08/2018 12.9615 13.022 12.3101 13 8,560
10/05/2018 12.78 13.18 12.78 13.18 2,595
10/04/2018 12.85 13.2 12.3601 13.17 4,574
10/03/2018 12.97 13.24 12.9 13.23 2,480
10/02/2018 12.97 12.99 12.6 12.88 3,309
10/01/2018 12.6582 12.73 12.6582 12.73 3,196
09/28/2018 12.8 12.9 12.5 12.9 4,078
09/27/2018 12.538 12.6 12.45 12.6 3,296
09/26/2018 12.5 12.55 12.25 12.55 23,946
09/25/2018 12.2 12.975 12.2 12.975 1,050
09/24/2018 11.75 12.25 11.75 12.2 9,007
09/21/2018 12 12.2 11.9 12.2 11,478
09/20/2018 12.05 12.2 12.05 12.1 12,844
09/19/2018 12 12.15 12 12.15 6,879
09/18/2018 11.95 12.05 11.65 12.05 7,057
09/17/2018 11.5 12 11.5 11.85 12,200
09/14/2018 12.05 12.274 11.65 11.65 2,052
09/13/2018 12.05 12.25 12 12.25 6,640
09/12/2018 12.25 12.3 12 12.25 7,513
09/11/2018 12 12.5 11.95 12.45 7,991
09/10/2018 12.24 12.5675 12 12.2 1,870
09/07/2018 12 12.05 11.9922 12 4,825
09/06/2018 11.85 12.05 11.605 12.05 13,664
09/05/2018 11.85 12 11.8 12 5,913
09/04/2018 12 12.05 11.95 11.95 1,452
08/31/2018 12.045 12.1 12 12 4,725
08/30/2018 12 12.05 11.9953 12.0347 3,516
08/29/2018 12.01 12.045 11.975 12 3,439
08/28/2018 12.05 12.05 11.9789 12.0002 4,559
08/27/2018 11.9 12.15 11.85 12 12,973
08/24/2018 11.65 11.775 11.61 11.75 5,868
08/23/2018 11.6 11.7 11.5 11.7 5,602
08/22/2018 11.3 11.8 11.25 11.4 27,745
08/21/2018 11.25 11.65 11.19 11.2 8,045
08/20/2018 11.35 11.35 11.2 11.25 17,262
08/17/2018 11.5 11.5625 11.25 11.25 24,071
08/16/2018 11.65 11.795 11.6 11.6 5,517
08/15/2018 11.69 11.7483 11.66 11.67 5,876
08/14/2018 12.35 12.35 11.9 11.9 36,571
*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