Quantcast

Wireless Telecom Group, Inc. Common Stock Historical Stock Prices

WTT 
$1.95
*  
0.06
3.17%
Get WTT Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading WTT now
Exchange:AMEX
Industry: Capital Goods
Community Rating:
View:    WTT 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-JUN-2018 TO 19-SEP-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 1.92 2 1.87 1.95 68,022
09/19/2018 1.935 1.98 1.86 1.89 77,142
09/18/2018 1.83 1.95 1.83 1.95 71,311
09/17/2018 1.8 1.9385 1.8 1.81 54,982
09/14/2018 1.85 1.89 1.8 1.8 36,591
09/13/2018 1.831 1.8598 1.7801 1.855 111,507
09/12/2018 1.74 1.83 1.74 1.81 42,371
09/11/2018 1.81 1.84 1.75 1.75 66,196
09/10/2018 1.82 1.84 1.79 1.81 11,029
09/07/2018 1.77 1.82 1.7603 1.81 6,492
09/06/2018 1.88 1.88 1.78 1.78 3,487
09/05/2018 1.9 1.9 1.9 1.9 187
09/04/2018 1.8997 1.9262 1.8997 1.9 23,905
08/31/2018 1.85 1.92 1.85 1.9 18,463
08/30/2018 1.7946 1.85 1.7946 1.8325 25,652
08/29/2018 1.792 1.85 1.71 1.7812 39,731
08/28/2018 1.7 1.8 1.7 1.78 56,249
08/27/2018 1.8 1.8082 1.71 1.71 59,317
08/24/2018 1.89 1.89 1.82 1.82 4,779
08/23/2018 1.874 1.88 1.854 1.88 2,031
08/22/2018 1.81 1.9 1.81 1.8685 14,499
08/21/2018 1.85 1.88 1.82 1.82 6,976
08/20/2018 1.81 1.89 1.81 1.83 11,263
08/17/2018 1.874 1.9 1.81 1.82 20,419
08/16/2018 2 2 1.85 1.9 39,808
08/15/2018 1.92 2 1.85 2 20,432
08/14/2018 1.92 1.94 1.9 1.91 4,765
08/13/2018 1.95 1.95 1.8931 1.93 2,718
08/10/2018 1.9242 1.94 1.9167 1.94 3,311
08/09/2018 1.94 1.959 1.8 1.94 112,479
08/08/2018 2 2.06 1.99 2.06 4,540
08/07/2018 2.03 2.09 1.98 2 17,971
08/06/2018 1.98 2.05 1.98 2.05 6,605
08/03/2018 1.97 1.99 1.96 1.96 15,720
08/02/2018 2.008 2.02 2 2 4,325
08/01/2018 2.07 2.1 2.01 2.01 17,905
07/31/2018 1.97 2.11 1.9401 2.1 9,707
07/30/2018 1.98 2 1.9 2 7,479
07/27/2018 1.94 1.97 1.91 1.97 2,831
07/26/2018 1.986 1.986 1.9001 1.91 14,059
07/25/2018 2.03 2.04 1.9603 2 13,322
07/24/2018 2 2.0799 2 2 21,085
07/23/2018 2.05 2.06 1.9038 1.99 27,874
07/20/2018 2.0376 2.05 2.01 2.0267 4,932
07/19/2018 2.01 2.12 2.0098 2.03 2,501
07/18/2018 2.11 2.1399 2 2.02 23,022
07/17/2018 2.21 2.21 1.95 2.1142 49,976
07/16/2018 2.22 2.25 2.1701 2.24 14,409
07/13/2018 2.188 2.2 2.18 2.2 15,543
07/12/2018 2.18 2.22 2.18 2.18 3,303
07/11/2018 2.22 2.22 2.2 2.2108 5,310
07/10/2018 2.21 2.22 2.2085 2.21 6,083
07/09/2018 2.2 2.22 2.18 2.18 6,907
07/06/2018 2.207 2.22 2.2 2.21 5,844
07/05/2018 2.16 2.22 2.1436 2.21 6,902
07/03/2018 2.2 2.2 2.2 2.2 00
07/02/2018 2.21 2.21 2.1876 2.2 5,446
06/29/2018 2.16 2.2 2.1101 2.2 28,017
06/28/2018 2.02 2.15 2 2.1314 41,788
06/27/2018 2.0206 2.0904 2.0206 2.0592 14,678
06/26/2018 2.0675 2.0675 2 2.05 30,323
06/25/2018 2.1 2.12 2.0883 2.0904 11,405
06/22/2018 2.1 2.11 2.09 2.11 16,121
06/21/2018 2.1 2.11 2.1 2.1 9,201
06/20/2018 2.19 2.2 2.1 2.1 16,532
06/19/2018 2.22 2.25 2.21 2.21 12,078
*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