$27.38 +0.16 (%) Wright Medical Group Inc - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMGI historical data

Date Open High Low Close Volume
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
3/10/201525.9426.7525.7626.601,589,594
3/9/201526.2726.4225.9826.161,086,473
3/6/201526.2026.5925.8726.211,479,276
3/5/201525.4726.4025.3926.321,505,396
3/4/201524.9825.7124.8525.381,105,568
3/3/201525.1025.3324.7825.00602,362
3/2/201524.6825.2924.5125.27920,199
2/27/201524.4724.8524.3924.631,668,818
2/26/201524.3224.9724.0624.502,381,406
2/25/201525.9126.0224.9925.051,151,558
2/24/201526.1426.1625.8025.90689,549
2/23/201526.1526.2725.8126.25848,212
2/20/201526.0126.2225.4226.17761,902
2/19/201525.9326.4725.7425.95730,329
2/18/201525.5826.0125.4325.971,120,007
2/17/201525.6725.8425.3225.57447,922
2/13/201525.4525.8125.3625.68934,651
2/12/201525.3925.6125.1625.511,004,602
2/11/201525.6825.9424.8525.323,122,794
2/10/201525.3225.9924.6425.829,528,407
2/9/201524.5526.1624.2625.204,295,346
2/6/201524.5024.7924.2424.75717,025
2/5/201524.3424.7324.3224.55695,839
2/4/201524.0024.6324.0024.311,051,771
2/3/201524.1724.4423.5624.081,177,108
2/2/201524.3524.7123.7924.381,204,222
1/30/201525.0325.2724.2024.411,398,844
1/29/201524.9125.3624.5925.16894,212
1/28/201525.3125.5124.6624.811,394,325
1/27/201525.2925.5725.0025.141,419,356
1/26/201525.3425.5925.0525.51514,288
1/23/201525.7925.8925.3225.41519,901
1/22/201525.8026.0425.4425.83764,183
1/21/201525.3825.7425.1525.701,119,212
1/20/201525.6425.8925.1825.48704,162
1/16/201525.0525.6024.9425.561,097,540
1/15/201525.5625.6024.9625.13681,726
1/14/201525.7825.9925.0025.561,258,509
1/13/201526.6426.6525.6826.091,100,005
1/12/201526.7427.5226.3826.511,232,645
1/9/201527.0727.3326.6226.801,147,961
1/8/201527.4127.9427.2027.47875,023
1/7/201526.6727.2126.4527.18740,856
1/6/201526.9927.2726.4926.52571,740
1/5/201526.4727.3626.4526.93671,668
1/2/201526.9927.3126.5726.67778,557
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center