WMS INDUSTRIES $25.62

up +0.05


19/6/2013 01:19 PM  |  NYSE : WMS  |  Industries : Arts, Entertainment, and Recreation / Gambling Industries
Type:

WMS historical data

Date Open High Low Close Volume
6/18/2013 25.65 25.70 25.56 25.57 11730
6/17/2013 25.56 25.72 25.50 25.63 2940
6/14/2013 25.52 25.55 25.48 25.49 6848
6/13/2013 25.50 25.58 25.50 25.53 2170
6/12/2013 25.52 25.59 25.49 25.49 1331
6/11/2013 25.43 25.54 25.43 25.50 2042
6/10/2013 25.36 25.54 25.32 25.54 3995
6/7/2013 25.40 25.43 25.31 25.36 3688
6/6/2013 25.37 25.41 25.31 25.33 24986
6/5/2013 25.48 25.51 25.35 25.37 7094
6/4/2013 25.49 25.57 25.41 25.47 2409
6/3/2013 25.40 25.51 25.35 25.51 5761
5/31/2013 25.36 25.43 25.32 25.35 2948
5/30/2013 25.40 25.43 25.36 25.39 1995
5/29/2013 25.43 25.47 25.37 25.39 4137
5/28/2013 25.43 25.50 25.40 25.50 6376
5/24/2013 25.38 25.41 25.36 25.40 3381
5/23/2013 25.31 25.44 25.31 25.42 2550
5/22/2013 25.41 25.45 25.35 25.41 4126
5/21/2013 25.38 25.41 25.35 25.41 1654
5/20/2013 25.33 25.40 25.32 25.39 2726
5/17/2013 25.35 25.39 25.33 25.36 2470
5/16/2013 25.32 25.35 25.31 25.35 1947
5/15/2013 25.31 25.35 25.31 25.34 1886
5/14/2013 25.32 25.36 25.29 25.36 3866
5/13/2013 25.32 25.37 25.28 25.36 1825
5/10/2013 25.34 25.42 25.29 25.32 2815
5/9/2013 25.35 25.39 25.28 25.28 1441
5/8/2013 25.30 25.36 25.28 25.32 4117
5/7/2013 25.30 25.40 25.28 25.38 2161
5/6/2013 25.31 25.36 25.27 25.30 1681
5/3/2013 25.34 25.42 25.27 25.30 2912
5/2/2013 25.32 25.35 25.28 25.33 2618
5/1/2013 25.34 25.37 25.25 25.25 5819
4/30/2013 25.30 25.38 25.25 25.38 3066
4/29/2013 25.35 25.36 25.21 25.27 2799
4/26/2013 25.23 25.32 25.18 25.32 3258
4/25/2013 25.28 25.43 25.20 25.20 4245
4/24/2013 25.25 25.28 25.19 25.22 3957
4/23/2013 25.30 25.30 25.09 25.25 7466
4/22/2013 25.24 25.28 25.18 25.24 5412
4/19/2013 25.22 25.25 25.15 25.20 5376
4/18/2013 25.23 25.25 25.07 25.17 11977
4/17/2013 25.23 25.28 25.20 25.20 9897
4/16/2013 25.37 25.37 25.20 25.31 6199
4/15/2013 25.39 25.40 25.22 25.25 9984
4/12/2013 25.38 25.43 25.33 25.40 8141
4/11/2013 25.38 25.40 25.35 25.38 10893
4/10/2013 25.39 25.40 25.34 25.35 9327
4/9/2013 25.38 25.41 25.33 25.34 3785
4/8/2013 25.27 25.44 25.26 25.38 4896
4/5/2013 25.21 25.30 25.19 25.30 11890
4/4/2013 25.22 25.30 25.20 25.27 3924
4/3/2013 25.21 25.31 25.19 25.20 8299
4/2/2013 25.32 25.34 25.19 25.20 4682
4/1/2013 25.22 25.32 25.18 25.27 5510
3/28/2013 25.21 25.27 25.18 25.21 4347
3/27/2013 25.15 25.22 25.15 25.19 5453
3/26/2013 25.20 25.22 25.16 25.20 4487
3/25/2013 25.21 25.24 25.10 25.16 8725
3/22/2013 25.24 25.25 25.16 25.18 2945
3/21/2013 25.11 25.26 25.10 25.20 4594
3/20/2013 25.20 25.26 25.10 25.17 5257
3/19/2013 25.10 25.19 25.08 25.18 6584
3/18/2013 25.00 25.22 24.95 25.09 3708
3/15/2013 25.07 25.10 25.02 25.07 6829
3/14/2013 25.03 25.10 25.02 25.07 3601
3/13/2013 24.98 25.03 24.98 25.01 4903
3/12/2013 25.00 25.02 24.94 24.94 14182
3/11/2013 25.00 25.09 24.95 24.99 11093
3/8/2013 25.18 25.20 24.99 24.99 9235
3/7/2013 25.03 25.12 25.03 25.08 3813
3/6/2013 25.04 25.12 24.99 25.00 5591
3/5/2013 25.16 25.19 24.98 25.00 9551
3/4/2013 25.05 25.11 25.00 25.03 12347
3/1/2013 25.01 25.19 24.98 25.15 7566
2/28/2013 25.05 25.18 25.03 25.04 5129
2/27/2013 24.97 25.25 24.97 25.03 5499
2/26/2013 25.05 25.17 24.98 25.00 10457
2/25/2013 25.08 25.10 24.96 24.96 6207
2/22/2013 25.04 25.14 24.96 25.04 5524
2/21/2013 24.92 25.08 24.92 24.95 7616
2/20/2013 25.02 25.10 24.92 24.92 10478
2/19/2013 24.95 25.25 24.86 25.01 9854
2/15/2013 24.93 25.00 24.84 25.00 5623
2/14/2013 24.96 25.00 24.85 24.94 4750
2/13/2013 24.95 24.99 24.91 24.95 5941
2/12/2013 24.94 25.06 24.92 24.96 7284
2/11/2013 24.92 24.99 24.78 24.95 6966
2/8/2013 24.90 25.01 24.81 24.98 14883
2/7/2013 24.60 24.99 24.56 24.99 19220
2/6/2013 24.27 24.66 24.27 24.64 16034
2/5/2013 24.69 24.79 24.30 24.35 25490
2/4/2013 24.60 24.74 24.51 24.70 48192
2/1/2013 24.80 24.83 24.50 24.69 71007
1/31/2013 25.29 25.34 24.52 24.75 308234
1/30/2013 16.74 16.85 16.31 16.37 8395
1/29/2013 16.90 16.90 16.46 16.73 6893
1/28/2013 17.12 17.14 16.67 16.90 5903
1/25/2013 17.28 17.37 16.79 17.09 8342
Marketplace
Trading Center