$27.00 -0.85 (%) Wright Medical Group Inc - NASDAQ

Dec. 22, 2014 | 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
12/19/201427.7028.1527.6227.85850,510
12/18/201428.3828.7527.8628.02626,995
12/17/201427.2127.9527.0227.921,026,248
12/16/201427.5527.9527.0827.22982,118
12/15/201428.3428.3527.5927.62674,926
12/12/201428.0928.5028.0928.30836,119
12/11/201428.4128.6428.1828.40609,428
12/10/201428.8228.9328.2128.27606,942
12/9/201428.0929.0628.0028.86912,533
12/8/201428.5528.8528.3328.37487,940
12/5/201428.6629.1628.4228.61770,395
12/4/201428.9729.6428.4028.66913,453
12/3/201427.6529.2927.0129.041,029,079
12/2/201428.8729.6028.7128.911,019,862
12/1/201429.1629.3028.8228.881,003,050
11/28/201429.5529.8429.2229.29403,609
11/26/201429.1529.6228.9329.59821,015
11/25/201428.8129.2528.4629.221,126,826
11/24/201428.4529.0928.3028.711,072,784
11/21/201428.6728.9128.3428.45736,980
11/20/201428.4228.6328.0428.40506,530
11/19/201428.8528.9128.4728.59490,806
11/18/201428.1729.1528.1728.941,062,466
11/17/201427.9928.3927.5827.60609,517
11/14/201428.3728.5427.9728.08840,915
11/13/201428.2828.6627.9628.361,048,001
11/12/201428.1028.3327.8228.20787,208
11/11/201427.9828.2127.6828.18655,399
11/10/201427.9928.0627.6827.971,245,530
11/7/201428.3728.4227.3927.951,460,569
11/6/201429.3130.2427.8828.442,759,850
11/5/201430.0130.4229.7630.171,385,119
11/4/201430.4230.7729.9429.961,074,386
11/3/201431.1831.4530.3230.612,174,108
10/31/201432.3032.3031.5231.621,887,139
10/30/201432.1832.5831.6331.781,597,459
10/29/201431.3732.6531.2332.323,969,751
10/28/201431.2932.4030.2631.348,978,282
10/27/201431.7131.9431.5431.64639,986
10/24/201431.5932.2031.5631.86647,054
10/23/201431.8032.1831.1931.49996,400
10/22/201431.7332.0031.4331.51448,292
10/21/201431.1131.7831.1131.55522,840
10/20/201430.4231.0030.1930.97515,854
10/17/201431.2631.2630.3530.51334,145
10/16/201430.5031.2330.4530.77512,901
10/15/201430.0030.8029.5830.77399,749
10/14/201430.6530.9930.1930.48354,229
10/13/201430.7331.1130.3930.45549,709
10/10/201430.7031.3230.5030.70747,481
10/9/201430.8031.0330.5030.85796,639
10/8/201430.1531.0430.1530.96677,274
10/7/201430.5330.9830.3230.34594,281
10/6/201430.8731.0530.7530.79329,823
10/3/201430.5331.2930.1430.80463,652
10/2/201429.7830.3229.6430.15337,796
10/1/201430.1930.4629.6429.87608,400
9/30/201431.0031.1630.3030.30497,212
9/29/201430.6331.1530.6331.00423,475
9/26/201431.1631.3530.7831.00844,775
9/25/201431.6531.6530.9831.14368,243
9/24/201431.3231.8031.1431.69306,820
9/23/201431.2231.7030.9831.32575,144
9/22/201431.4431.6931.2131.46316,791
9/19/201432.3332.5731.5531.57504,249
9/18/201431.8032.5231.6632.29486,275
9/17/201431.8231.9931.5331.74562,557
9/16/201431.8631.9631.3331.86484,398
9/15/201432.4232.4231.7131.88596,782
9/12/201431.4432.5131.0032.471,279,963
9/11/201431.0031.4730.5631.35479,877
9/10/201430.2531.6430.1331.152,114,399
9/9/201430.2230.8829.8430.09682,392
9/8/201429.6030.4429.6030.34596,283
9/5/201429.7529.9329.3929.60393,729
9/4/201430.2530.3929.7029.82317,939
9/3/201430.5730.8030.1230.26554,283
9/2/201429.9630.5529.6230.50906,523
8/29/201429.7030.0029.5829.84233,772
8/28/201429.6329.9829.6029.67179,833
8/27/201429.9630.2029.6829.76448,728
8/26/201429.7030.1029.6129.93387,715
8/25/201429.8430.0729.6229.70308,637
8/22/201429.3629.8129.0629.67508,276
8/21/201429.2329.4128.7029.37595,662
8/20/201429.1529.3128.8529.17329,879
8/19/201429.2429.4929.0029.25735,394
8/18/201429.1529.4929.1429.23512,641
8/15/201429.8629.8628.8029.04490,123
8/14/201429.5929.7229.3329.55302,464
8/13/201429.4330.0029.2929.56384,345
8/12/201429.6429.7929.2229.35362,648
8/11/201430.0730.2329.7129.76355,415
8/8/201429.6630.0729.3829.86990,426
8/7/201430.3230.3329.4229.62714,951
8/6/201429.5730.6229.2530.162,311,715
8/5/201430.9431.7330.7131.14660,291
8/4/201430.9331.3930.4031.23584,963
8/1/201430.9231.0930.3330.80367,360
7/31/201431.0931.4030.7330.82376,745
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center