$1.65 +0.06 (%) Wi-LAN Inc - NASDAQ

Aug. 29, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WILN historical data

Date Open High Low Close Volume
8/29/20161.601.671.561.6566,649
8/26/20161.671.711.531.59111,286
8/25/20161.781.781.661.6881,020
8/24/20161.791.791.761.7725,374
8/23/20161.771.801.771.7735,590
8/22/20161.751.801.751.7756,539
8/19/20161.791.801.771.7938,701
8/18/20161.821.851.791.8031,966
8/17/20161.811.831.791.8219,114
8/16/20161.841.851.801.8243,918
8/15/20161.821.831.761.8236,983
8/12/20161.811.831.771.7954,185
8/11/20161.791.861.791.8251,080
8/10/20161.821.861.781.8056,207
8/9/20161.791.841.781.8175,595
8/8/20161.761.801.751.77212,828
8/5/20161.791.791.701.76129,324
8/4/20161.801.851.791.7960,676
8/3/20161.821.841.781.7969,695
8/2/20161.851.851.731.81165,618
8/1/20161.801.851.761.8299,698
7/29/20162.042.051.801.83528,899
7/28/20162.232.402.122.12273,313
7/27/20162.592.592.532.5865,940
7/26/20162.552.592.552.5733,818
7/25/20162.592.592.532.5559,911
7/22/20162.592.612.562.5752,745
7/21/20162.552.612.522.5934,386
7/20/20162.592.592.502.5438,520
7/19/20162.592.592.542.5738,097
7/18/20162.612.612.552.5741,645
7/15/20162.622.622.572.5918,244
7/14/20162.572.652.572.6158,149
7/13/20162.612.672.572.5823,903
7/12/20162.602.682.602.6475,953
7/11/20162.502.582.442.5662,238
7/8/20162.522.532.502.5068,726
7/7/20162.522.572.502.5038,286
7/6/20162.482.542.432.5349,572
7/5/20162.562.562.492.5166,850
7/1/20162.512.592.512.5620,851
6/30/20162.632.632.502.5445,402
6/29/20162.482.642.482.6299,137
6/28/20162.522.542.462.4728,208
6/27/20162.492.592.442.48112,671
6/24/20162.562.652.392.59155,701
6/23/20162.672.732.662.6935,870
6/22/20162.652.712.622.6649,133
6/21/20162.672.692.562.6645,034
6/20/20162.642.762.622.6450,175
6/17/20162.632.672.602.6459,587
6/16/20162.652.682.552.6496,878
6/15/20162.512.712.492.66111,129
6/14/20162.792.822.502.54316,731
6/13/20162.922.972.772.82122,189
6/10/20162.983.002.942.9798,438
6/9/20163.003.032.953.00101,604
6/8/20162.973.042.963.0297,000
6/7/20162.983.012.932.9650,849
6/6/20162.942.982.932.96148,937
6/3/20162.902.942.882.9167,768
6/2/20162.812.862.752.86111,357
6/1/20162.802.822.742.7982,764
5/31/20162.862.872.812.8364,983
5/27/20162.842.872.812.8547,429
5/26/20162.862.872.802.8484,140
5/25/20162.722.832.722.80120,749
5/24/20162.752.752.652.6952,578
5/23/20162.682.772.672.7696,088
5/20/20162.662.682.612.6749,019
5/19/20162.652.662.562.6363,357
5/18/20162.552.702.552.67193,231
5/17/20162.512.642.512.58129,020
5/16/20162.552.552.472.4750,229
5/13/20162.522.572.472.5062,822
5/12/20162.592.632.492.5469,981
5/11/20162.582.602.532.57127,562
5/10/20162.472.562.452.5682,592
5/9/20162.402.462.402.4494,356
5/6/20162.322.412.322.4043,127
5/5/20162.382.402.302.3336,224
5/4/20162.292.402.292.3666,075
5/3/20162.322.352.262.34105,422
5/2/20162.302.342.302.33175,107
4/29/20162.292.322.292.3071,649
4/28/20162.232.342.232.2864,550
4/27/20162.252.302.192.22423,197
4/26/20162.172.232.172.1959,241
4/25/20162.202.222.142.1640,018
4/22/20162.222.232.212.22159,846
4/21/20162.232.232.192.2019,007
4/20/20162.252.252.202.2251,532
4/19/20162.212.252.212.2231,445
4/18/20162.232.232.182.2139,460
4/15/20162.242.242.202.2248,972
4/14/20162.262.292.242.2622,293
4/13/20162.252.282.232.2654,054
4/12/20162.252.272.202.2347,463
4/11/20162.282.312.242.2660,494
4/8/20162.242.292.232.2650,456
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center