WI-LAN INC $4.01

down -0.28


23/5/2013 04:23 PM  |  NASDAQ : WILN  |  Industries : Information / Other Telecommunications
Type:

WILN historical data

Date Open High Low Close Volume
5/23/2013 4.25 4.38 4.01 4.01 140
5/22/2013 4.42 4.42 4.27 4.29 235
5/21/2013 4.60 4.63 4.42 4.43 235
5/20/2013 4.64 4.81 4.52 4.52 238
5/17/2013 4.59 4.60 4.33 4.59 569
5/16/2013 4.25 4.48 4.25 4.48 175
5/15/2013 4.03 4.25 4.00 4.24 620
5/14/2013 4.02 4.08 4.00 4.00 77
5/13/2013 3.96 4.07 3.93 3.93 158
5/10/2013 3.91 3.98 3.90 3.94 25
5/9/2013 3.99 3.99 3.91 3.92 84
5/8/2013 4.04 4.04 3.88 3.93 478
5/7/2013 4.20 4.20 4.03 4.07 417
5/6/2013 4.12 4.25 4.08 4.21 235
5/3/2013 4.04 4.12 4.04 4.08 314
5/2/2013 3.98 4.12 3.98 4.04 277
5/1/2013 3.91 3.93 3.89 3.89 61
4/30/2013 3.75 3.95 3.75 3.95 159
4/29/2013 3.82 3.85 3.66 3.66 61
4/26/2013 3.75 3.80 3.75 3.79 38
4/25/2013 3.78 3.84 3.74 3.76 291
4/24/2013 3.75 3.80 3.63 3.63 158
4/23/2013 3.68 3.76 3.64 3.72 264
4/22/2013 3.74 3.74 3.62 3.63 114
4/19/2013 3.63 3.75 3.63 3.69 56
4/18/2013 3.64 3.64 3.57 3.58 91
4/17/2013 3.74 3.78 3.58 3.61 408
4/16/2013 3.72 3.82 3.72 3.76 273
4/15/2013 3.94 3.94 3.66 3.66 371
4/12/2013 3.88 3.96 3.86 3.95 654
4/11/2013 3.86 3.91 3.82 3.91 756
4/10/2013 3.88 3.88 3.80 3.83 508
4/9/2013 3.82 3.88 3.79 3.82 275
4/8/2013 3.90 3.90 3.80 3.83 276
4/5/2013 3.90 3.96 3.90 3.90 160
4/4/2013 4.06 4.13 3.99 4.00 132
4/3/2013 4.08 4.09 3.90 4.05 442
4/2/2013 4.03 4.16 4.00 4.16 162
4/1/2013 3.98 4.03 3.96 4.01 558
3/28/2013 4.25 4.25 3.89 3.98 646
3/27/2013 4.14 4.17 4.06 4.17 378
3/26/2013 4.36 4.36 4.15 4.18 226
3/25/2013 4.32 4.38 4.26 4.31 697
3/22/2013 4.47 4.47 4.28 4.30 280
3/21/2013 4.56 4.58 4.43 4.45 259
3/20/2013 4.37 4.52 4.37 4.52 190
3/19/2013 4.51 4.55 4.29 4.29 159
3/18/2013 4.52 4.60 4.51 4.53 155
3/15/2013 4.57 4.58 4.51 4.51 588
3/14/2013 4.64 4.65 4.50 4.50 55
3/13/2013 4.62 4.67 4.58 4.64 121
3/12/2013 4.78 4.78 4.59 4.63 146
3/11/2013 4.75 4.80 4.69 4.69 191
3/8/2013 4.41 4.79 4.41 4.79 1263
3/7/2013 4.26 4.46 4.26 4.44 185
3/6/2013 4.17 4.30 4.13 4.22 796
3/5/2013 4.21 4.28 4.16 4.16 79
3/4/2013 4.30 4.31 4.16 4.16 75
3/1/2013 4.30 4.33 4.28 4.31 14
2/28/2013 4.35 4.36 4.24 4.29 206
2/27/2013 4.16 4.27 3.98 4.27 959
2/26/2013 4.32 4.32 4.19 4.19 513
2/25/2013 4.47 4.47 4.30 4.30 193
2/22/2013 4.43 4.43 4.38 4.42 187
2/21/2013 4.47 4.47 4.41 4.44 91
2/20/2013 4.47 4.49 4.45 4.46 536
2/19/2013 4.49 4.54 4.47 4.49 418
2/15/2013 4.57 4.58 4.52 4.52 1571
2/14/2013 4.51 4.57 4.47 4.57 55
2/13/2013 4.55 4.58 4.49 4.49 1246
2/12/2013 4.56 4.60 4.56 4.57 67
2/11/2013 4.60 4.60 4.53 4.53 60
2/8/2013 4.63 4.63 4.57 4.57 59
2/7/2013 4.58 4.63 4.58 4.63 30
2/6/2013 4.58 4.64 4.52 4.52 107
2/5/2013 4.60 4.62 4.57 4.62 92
2/4/2013 4.52 4.61 4.52 4.58 318
2/1/2013 4.55 4.65 4.55 4.63 140
1/31/2013 4.53 4.58 4.49 4.58 455
1/30/2013 4.58 4.58 4.48 4.52 257
1/29/2013 4.49 4.60 4.42 4.60 436
1/28/2013 4.52 4.57 4.44 4.45 191
1/25/2013 4.54 4.59 4.53 4.58 159
1/24/2013 4.51 4.61 4.51 4.60 156
1/23/2013 4.60 4.63 4.39 4.39 231
1/22/2013 4.66 4.66 4.56 4.63 104
1/18/2013 4.74 4.75 4.62 4.64 77
1/17/2013 4.77 4.78 4.71 4.71 904
1/16/2013 4.61 4.80 4.61 4.76 60
1/15/2013 4.61 4.66 4.55 4.55 127
1/14/2013 4.62 4.62 4.57 4.59 76
1/11/2013 4.58 4.62 4.55 4.58 32
1/10/2013 4.63 4.65 4.57 4.57 386
1/9/2013 4.64 4.68 4.61 4.65 86
1/8/2013 4.79 4.79 4.66 4.68 72
1/7/2013 4.81 4.81 4.75 4.76 526
1/4/2013 4.72 4.82 4.71 4.80 235
1/3/2013 4.73 4.73 4.66 4.73 120
1/2/2013 4.58 4.72 4.55 4.72 244
12/31/2012 4.49 4.56 4.47 4.54 216
Marketplace
Trading Center