$5.54 +0.05 (%) World Energy Solutions Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XWES historical data

Date Open High Low Close Volume
12/19/20145.505.545.485.5428,519
12/18/20145.505.505.495.494,273
12/17/20145.495.505.495.492,742
12/16/20145.495.505.485.4914,545
12/15/20145.485.505.485.4911,421
12/12/20145.505.505.485.494,107
12/11/20145.485.555.485.5536,226
12/10/20145.505.505.485.4914,108
12/9/20145.495.505.475.5023,529
12/8/20145.495.505.485.5014,927
12/5/20145.475.505.475.5015,793
12/4/20145.475.505.475.4937,354
12/3/20145.485.505.475.5032,918
12/2/20145.465.485.465.4842,932
12/1/20145.445.465.445.4532,790
11/28/20145.445.455.445.442,210
11/26/20145.445.465.435.4640,610
11/25/20145.445.465.445.455,670
11/24/20145.455.465.455.467,444
11/21/20145.445.465.445.4515,822
11/20/20145.455.465.445.44158,667
11/19/20145.455.465.455.4674,575
11/18/20145.455.465.455.45111,395
11/17/20145.465.465.455.462,272
11/14/20145.445.465.445.456,409
11/13/20145.445.455.445.45138,704
11/12/20145.455.465.445.4597,607
11/11/20145.465.465.445.4512,710
11/10/20145.435.455.435.44115,629
11/7/20145.715.715.435.43897,507
11/6/20145.455.455.435.431,091,728
11/5/20145.415.505.405.46751,320
11/4/20144.154.204.154.156,097
11/3/20144.114.204.084.1320,147
10/31/20144.114.154.004.14133,536
10/30/20144.064.114.064.11600
10/29/20144.034.054.034.052,709
10/28/20144.014.114.014.104,276
10/27/20144.024.054.014.012,542
10/24/20144.084.084.084.080
10/23/20144.114.114.024.084,806
10/22/20144.054.144.014.143,881
10/21/20144.094.234.034.04177,797
10/20/20144.094.374.014.0923,866
10/17/20144.074.094.014.0114,136
10/16/20144.004.094.004.09900
10/15/20143.904.143.903.9111,997
10/14/20144.184.183.833.8322,701
10/13/20144.154.184.154.1510,213
10/10/20144.174.204.154.1510,985
10/9/20144.154.204.154.178,337
10/8/20144.324.454.034.1629,448
10/7/20144.424.454.334.3313,680
10/6/20144.454.454.384.389,305
10/3/20144.454.454.314.3113,653
10/2/20144.714.714.324.3517,545
10/1/20144.954.954.604.6340,511
9/30/20144.684.924.614.9199,135
9/29/20144.404.594.294.5994,803
9/26/20144.244.384.244.382,376
9/25/20144.444.444.314.357,302
9/24/20144.304.484.294.479,988
9/23/20144.344.344.264.3016,908
9/22/20144.314.314.264.295,001
9/19/20144.404.404.214.2426,608
9/18/20144.274.324.224.2238,797
9/17/20144.264.324.244.2537,984
9/16/20144.394.394.244.2422,637
9/15/20144.454.484.384.4065,195
9/12/20144.444.454.424.4515,064
9/11/20144.414.454.284.4339,962
9/10/20144.404.454.354.4532,316
9/9/20144.394.444.304.4316,277
9/8/20144.374.434.244.3963,139
9/5/20144.244.314.244.2528,917
9/4/20144.304.394.244.2825,614
9/3/20144.364.364.304.303,750
9/2/20144.274.364.254.3442,174
8/29/20144.374.374.184.2922,389
8/28/20144.404.434.264.2947,677
8/27/20144.314.444.234.4035,319
8/26/20144.334.364.274.339,837
8/25/20144.294.374.184.3034,825
8/22/20144.224.264.214.268,742
8/21/20144.344.344.234.2420,250
8/20/20144.444.444.334.3444,474
8/19/20144.404.454.224.4095,634
8/18/20144.554.634.414.42129,683
8/15/20144.314.504.274.4652,291
8/14/20144.184.254.154.2438,235
8/13/20144.184.184.124.1538,016
8/12/20144.064.184.064.1630,928
8/11/20144.114.113.994.1193,237
8/8/20144.004.003.853.95133,517
8/7/20143.663.863.663.691,349
8/6/20143.743.743.653.689,680
8/5/20143.823.823.633.75114,836
8/4/20143.783.893.783.8417,339
8/1/20143.913.953.813.8913,885
7/31/20143.953.993.943.9458,109
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center