$25.61 -0.23 (%) Wright Medical Group Inc - NASDAQ

Aug. 3, 2015 | 10:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMGI historical data

Date Open High Low Close Volume
7/31/201526.1226.1225.7225.841,510,689
7/30/201525.7426.4225.5426.00903,448
7/29/201526.0926.4026.0126.09680,700
7/28/201526.2426.4125.6026.16711,022
7/27/201525.5626.1025.2526.08463,729
7/24/201526.1326.2825.5125.55630,650
7/23/201526.2826.4426.1026.18431,630
7/22/201526.1326.6426.0826.23275,798
7/21/201526.4927.4026.1526.26409,982
7/20/201526.7326.8926.0826.25446,760
7/17/201526.9327.0626.6026.72314,541
7/16/201526.8227.1126.6426.87329,327
7/15/201526.9727.1426.7326.83368,325
7/14/201526.7126.9626.6226.86223,045
7/13/201526.4826.6726.4226.62249,477
7/10/201526.2326.4926.0826.37243,273
7/9/201526.2326.3925.8826.08336,168
7/8/201526.4126.4925.9526.02383,901
7/7/201526.2526.5426.0226.51501,695
7/6/201525.9426.4325.8426.23326,751
7/2/201526.1126.1725.8826.08286,465
7/1/201526.3926.6125.9626.05431,544
6/30/201526.3326.5026.0126.261,268,518
6/29/201527.1327.2526.1226.21566,438
6/26/201527.3627.3927.0227.20511,053
6/25/201527.4827.5827.1227.26520,305
6/24/201526.9927.3626.8627.31761,995
6/23/201526.8927.0926.7926.96335,832
6/22/201527.0127.1326.6726.81709,071
6/19/201527.1627.2926.7626.90820,302
6/18/201526.8527.3326.8127.09703,452
6/17/201527.6527.6726.8526.91715,226
6/16/201527.5427.6627.1827.52373,549
6/15/201527.5827.7827.3027.51236,787
6/12/201527.8428.0727.6327.65335,621
6/11/201527.7428.0527.5427.90557,965
6/10/201527.4327.7127.3627.67538,398
6/9/201527.3827.5527.1627.351,044,444
6/8/201527.4127.4727.0027.36794,484
6/5/201527.4727.6327.1127.391,002,163
6/4/201527.4027.8227.1827.411,664,905
6/3/201527.6527.6527.2327.481,100,266
6/2/201527.2927.8727.0627.55889,447
6/1/201527.5027.8327.0927.51680,198
5/29/201527.3527.4927.2127.40906,452
5/28/201527.2327.4927.1827.38720,125
5/27/201527.0327.2326.8327.22508,787
5/26/201526.4926.9826.4526.91620,149
5/22/201526.9727.1426.5726.59479,435
5/21/201526.2427.0826.0727.00898,202
5/20/201526.0926.5025.9226.30900,964
5/19/201526.2126.5025.9726.04592,508
5/18/201526.3926.7826.0526.181,107,713
5/15/201526.0526.5225.8526.431,299,891
5/14/201525.6026.2525.4925.97928,130
5/13/201525.2126.0225.2025.611,413,090
5/12/201525.2625.4324.8725.35341,567
5/11/201525.3425.7625.3125.33224,442
5/8/201525.2025.5424.7025.48666,493
5/7/201525.0025.3024.9024.97425,244
5/6/201524.6125.0624.4724.97898,883
5/5/201524.8525.0224.4924.55734,431
5/4/201525.0025.3324.7824.891,000,058
5/1/201525.5325.6124.5524.911,372,884
4/30/201525.8626.6825.0725.371,359,366
4/29/201525.7426.0925.4925.65905,702
4/28/201526.1326.3425.6925.751,603,770
4/27/201526.3626.4825.8926.071,130,261
4/24/201526.3126.5826.1726.26417,989
4/23/201526.1226.5026.0026.29473,755
4/22/201526.2126.3225.7726.081,098,132
4/21/201526.1526.2625.9626.22713,722
4/20/201526.0326.2025.9126.11432,365
4/17/201525.9926.0025.6825.88545,519
4/16/201526.4926.6126.0626.16336,594
4/15/201526.2426.6626.1126.51561,076
4/14/201526.7726.8926.0726.21795,968
4/13/201526.3627.0026.3626.811,056,132
4/10/201526.1226.4425.9526.30540,216
4/9/201525.6726.0025.5525.98613,535
4/8/201525.5325.9425.3925.73935,936
4/7/201525.6225.8025.4925.52586,362
4/6/201525.5525.8825.5525.66400,668
4/2/201525.8926.1525.6525.81865,123
4/1/201525.7226.0725.6825.871,235,364
3/31/201525.7726.0825.5525.801,081,710
3/30/201525.6726.1425.5125.82712,933
3/27/201525.6425.8725.4325.61403,450
3/26/201525.8726.0525.3425.69948,810
3/25/201525.9526.1025.4925.971,479,412
3/24/201525.5325.9325.3625.88745,665
3/23/201525.5725.7325.1625.471,477,809
3/20/201526.5126.6725.4425.631,861,125
3/19/201526.1826.5925.9826.471,696,739
3/18/201526.9727.1026.1626.322,001,633
3/17/201526.9927.1126.8626.944,443,952
3/16/201526.7327.0926.5626.971,714,576
3/13/201526.5126.9826.3526.501,480,778
3/12/201526.6226.8526.1426.441,431,002
3/11/201526.4626.8126.0226.461,814,988
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!