$26.13 +0.06 (%) Wright Medical Group Inc - NASDAQ

Apr. 28, 2015 | 10:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMGI historical data

Date Open High Low Close Volume
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
12/31/201427.2127.5826.7826.87498,207
12/30/201426.6327.1626.4627.11463,156
12/29/201426.5826.9426.0726.741,077,869
12/26/201426.7526.8026.3726.57625,054
12/24/201426.6727.3026.5226.65286,804
12/23/201427.0827.3326.4726.67679,919
12/22/201427.7827.7826.6027.001,346,690
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center