WAYSIDE TECHNOLOGY GROUP $11.52

down -0.18


17/5/2013 04:17 PM  |  NASDAQ : WSTG  |  Industries : Wholesale Trade / Professional and Commercial Equipment and Supplies Merchant Wholesalers
Type:

WSTG historical data

Date Open High Low Close Volume
8/5/2010 9.75 9.95 9.75 9.85 41
8/4/2010 9.95 9.95 9.94 9.95 18
8/3/2010 9.81 10.00 9.80 9.95 29
8/2/2010 10.09 10.09 9.86 9.91 29
7/30/2010 9.50 10.02 9.50 10.01 259
7/29/2010 9.35 9.44 9.31 9.40 73
7/28/2010 9.40 9.61 9.30 9.35 63
7/27/2010 9.34 9.43 9.33 9.40 27
7/26/2010 9.20 9.31 9.15 9.30 34
7/23/2010 8.97 9.38 8.96 9.19 36
7/22/2010 8.77 8.98 8.77 8.98 9
7/21/2010 8.89 8.98 8.75 8.85 38
7/20/2010 8.95 8.98 8.95 8.98 17
7/19/2010 9.00 9.00 8.80 8.80 17
7/16/2010 8.99 8.99 8.82 8.97 20
7/15/2010 8.99 8.99 8.88 8.94 30
7/14/2010 8.69 8.96 8.66 8.96 70
7/13/2010 8.75 8.75 8.54 8.65 120
7/12/2010 8.57 8.77 8.57 8.58 19
7/9/2010 8.60 8.74 8.57 8.74 89
7/8/2010 8.65 8.65 8.54 8.54 35
7/7/2010 8.81 8.90 8.65 8.66 31
7/6/2010 8.86 9.00 8.61 8.65 108
7/2/2010 9.10 9.23 9.00 9.01 18
7/1/2010 9.07 9.28 9.00 9.10 39
6/30/2010 9.67 9.69 8.72 9.07 214
6/29/2010 9.76 9.76 9.40 9.61 25
6/28/2010 9.46 9.84 9.40 9.45 25
6/25/2010 9.55 9.87 9.42 9.45 38
6/24/2010 9.42 9.85 9.40 9.71 28
6/23/2010 9.57 9.61 9.45 9.51 11
6/22/2010 9.77 9.90 9.52 9.57 31
6/21/2010 9.86 10.18 9.56 9.93 152
6/18/2010 10.17 10.17 9.89 9.96 125
6/17/2010 10.17 10.27 9.88 10.05 29
6/16/2010 10.56 10.57 9.79 10.02 135
6/15/2010 10.20 10.56 10.02 10.55 97
6/14/2010 10.00 10.20 10.00 10.17 53
6/11/2010 9.82 10.00 9.70 9.99 80
6/10/2010 9.69 9.83 9.64 9.82 173
6/9/2010 9.75 9.76 9.52 9.68 128
6/8/2010 9.50 9.71 9.24 9.50 53
6/7/2010 9.60 9.75 9.50 9.55 107
6/4/2010 9.54 9.73 9.50 9.50 23
6/3/2010 9.69 9.80 9.56 9.60 91
6/2/2010 9.62 9.65 9.51 9.65 61
6/1/2010 9.50 9.60 9.48 9.51 103
5/28/2010 9.60 9.65 9.31 9.64 27
5/27/2010 9.60 9.76 9.32 9.62 109
5/26/2010 9.11 9.76 9.05 9.45 91
5/25/2010 9.21 9.50 9.05 9.50 119
5/24/2010 9.53 9.80 9.34 9.34 68
5/21/2010 9.50 9.50 9.34 9.43 82
5/20/2010 9.75 9.80 9.55 9.63 433
5/19/2010 9.83 9.83 9.50 9.83 889
5/18/2010 9.75 9.85 9.75 9.75 65
5/17/2010 9.75 9.84 9.52 9.73 61
5/14/2010 9.90 10.03 9.72 9.83 46
5/13/2010 9.96 10.11 9.70 9.85 81
5/12/2010 10.12 10.12 9.80 10.00 79
5/11/2010 9.90 10.37 9.57 10.01 101
5/10/2010 10.12 10.12 9.75 10.00 179
5/7/2010 9.40 9.74 9.05 9.69 185
5/6/2010 9.55 9.75 9.10 9.10 326
5/5/2010 9.49 9.75 9.49 9.67 42
5/4/2010 9.95 10.05 9.30 9.82 20
5/3/2010 9.78 10.12 9.78 9.97 93
4/30/2010 9.82 10.12 9.03 9.73 483
4/29/2010 9.80 9.89 9.50 9.86 150
4/28/2010 9.89 9.89 9.55 9.70 71
4/27/2010 9.16 9.65 9.16 9.53 183
4/26/2010 9.00 9.27 9.00 9.25 215
4/23/2010 9.00 9.09 9.00 9.08 19
4/22/2010 9.10 9.10 8.95 8.95 16
4/21/2010 8.90 9.12 8.90 9.12 24
4/20/2010 9.11 9.12 9.01 9.01 30
4/19/2010 8.58 9.11 7.58 9.01 41
4/16/2010 9.12 9.12 8.95 9.00 42
4/15/2010 9.05 9.10 9.00 9.00 54
4/14/2010 9.20 9.20 8.95 9.05 101
4/13/2010 9.05 9.16 9.00 9.16 28
4/12/2010 9.07 9.18 9.07 9.18 54
4/9/2010 9.00 9.10 8.99 9.10 26
4/8/2010 8.91 8.99 8.90 8.97 45
4/7/2010 9.35 9.35 8.96 9.00 87
4/6/2010 9.23 9.32 9.23 9.24 30
4/5/2010 9.25 9.25 9.23 9.23 7
4/1/2010 9.25 9.25 9.09 9.12 19
3/31/2010 9.20 9.20 9.05 9.14 14
3/30/2010 9.15 9.35 9.01 9.15 46
3/29/2010 9.20 9.33 9.20 9.33 35
3/26/2010 9.39 9.39 9.21 9.21 75
3/25/2010 9.27 9.28 9.05 9.05 99
3/24/2010 9.22 9.28 9.00 9.15 205
3/23/2010 8.87 9.17 8.87 8.99 64
3/22/2010 8.83 8.87 8.77 8.87 204
3/19/2010 8.66 8.80 8.56 8.80 48
3/18/2010 8.75 8.75 8.70 8.70 9
3/17/2010 8.70 8.84 8.65 8.84 44
3/16/2010 8.55 8.74 8.55 8.74 48
Marketplace
Trading Center