WB.TO Historical Prices | WHISTLER BLACKCOMB HOLDINGS INC Stock

Dow

0.80% Nasdaq

0.97%

WHISTLER BLACKCOMB HOLDINGS INC (WB.TO)

-Toronto

13.95 0.25(1.82%) May 17, 3:52PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 25, 2012	11.00	11.00	10.90	10.91	6,000	10.08
Jun 22, 2012	11.00	11.00	10.97	10.99	2,900	10.15
Jun 21, 2012	10.96	11.14	10.95	10.95	45,200	10.11
Jun 20, 2012	10.99	11.00	10.92	10.98	12,000	10.14
Jun 19, 2012	10.98	10.98	10.95	10.96	6,300	10.12
Jun 18, 2012	10.83	10.96	10.83	10.96	4,600	10.12
Jun 15, 2012	10.92	10.97	10.83	10.89	20,200	10.06
Jun 14, 2012	11.00	11.00	10.94	10.94	17,300	10.10
Jun 13, 2012	11.00	11.00	10.90	10.92	4,600	10.09
Jun 12, 2012	11.00	11.04	10.95	10.95	63,700	10.11
Jun 11, 2012	10.80	11.00	10.71	11.00	51,900	10.16
Jun 8, 2012	10.70	10.79	10.69	10.78	2,400	9.96
Jun 7, 2012	10.75	10.80	10.69	10.72	10,400	9.90
Jun 6, 2012	10.84	10.85	10.75	10.78	6,300	9.96
Jun 5, 2012	10.76	10.80	10.70	10.80	15,300	9.97
Jun 4, 2012	10.82	10.82	10.71	10.80	6,600	9.97
Jun 1, 2012	10.78	10.81	10.76	10.80	16,600	9.97
May 31, 2012	10.74	10.82	10.74	10.81	1,600	9.98
May 30, 2012	10.78	10.82	10.75	10.75	4,100	9.93
May 29, 2012	10.90	10.91	10.75	10.75	9,700	9.93
May 28, 2012	10.95	10.95	10.85	10.85	2,200	10.02
May 25, 2012	10.91	10.95	10.80	10.93	3,800	10.10
May 24, 2012	11.01	11.01	10.91	10.91	33,900	10.08
May 23, 2012	10.99	11.10	10.99	10.99	20,800	10.15
May 22, 2012	10.41	10.99	10.41	10.99	15,000	10.15
May 18, 2012	10.70	10.70	10.32	10.35	36,000	9.56
May 17, 2012	11.00	11.00	10.69	10.69	16,700	9.87
May 16, 2012	11.07	11.07	10.95	10.96	5,200	10.12
May 15, 2012	11.04	11.05	11.01	11.05	2,700	10.21
May 14, 2012	11.14	11.14	10.93	11.01	7,000	10.17
May 11, 2012	11.11	11.17	11.11	11.15	5,300	10.30
May 10, 2012	11.25	11.26	11.02	11.02	7,900	10.18
May 9, 2012	11.15	11.30	10.96	11.30	36,000	10.44
May 8, 2012	11.29	11.40	11.00	11.00	23,200	10.16
May 7, 2012	11.45	11.45	11.11	11.17	11,500	10.32
May 4, 2012	10.99	11.45	10.94	11.45	49,800	10.58
May 3, 2012	10.97	10.99	10.92	10.95	31,000	10.11
May 2, 2012	10.85	10.95	10.85	10.94	48,100	10.10
May 1, 2012	10.80	10.88	10.80	10.86	239,400	10.03
Apr 30, 2012	10.75	10.80	10.75	10.80	7,800	9.97
Apr 27, 2012	10.82	10.82	10.70	10.70	23,500	9.88
Apr 26, 2012	10.84	10.85	10.76	10.80	29,000	9.97
Apr 25, 2012	10.74	10.85	10.71	10.85	65,100	10.02
Apr 24, 2012	10.61	10.73	10.61	10.72	72,400	9.90
Apr 23, 2012	10.60	10.67	10.59	10.66	34,100	9.85
Apr 20, 2012	10.50	10.75	10.50	10.67	85,400	9.85
Apr 20, 2012	0.244 Dividend
Apr 19, 2012	10.65	10.67	10.58	10.65	29,900	9.61
Apr 18, 2012	10.63	10.63	10.60	10.60	900	9.57
Apr 17, 2012	10.59	10.65	10.56	10.63	22,000	9.59
Apr 16, 2012	10.56	10.65	10.50	10.60	10,600	9.57
Apr 13, 2012	10.72	10.72	10.53	10.55	21,200	9.52
Apr 12, 2012	10.70	10.70	10.67	10.67	109,800	9.63
Apr 11, 2012	10.70	10.70	10.65	10.65	8,600	9.61
Apr 10, 2012	10.59	10.69	10.55	10.64	12,400	9.60
Apr 9, 2012	10.73	10.73	10.60	10.63	7,000	9.59
Apr 5, 2012	10.75	10.85	10.72	10.72	139,000	9.67
Apr 4, 2012	10.80	10.80	10.70	10.79	10,100	9.74
Apr 3, 2012	10.75	10.87	10.75	10.82	112,600	9.76
Apr 2, 2012	10.73	10.73	10.69	10.70	17,300	9.66
Mar 30, 2012	10.75	10.75	10.58	10.67	9,200	9.63
Mar 29, 2012	10.74	10.74	10.66	10.73	2,200	9.68
Mar 28, 2012	10.65	10.75	10.65	10.75	19,900	9.70
Mar 27, 2012	10.65	10.65	10.60	10.62	642,000	9.58
Mar 26, 2012	10.55	10.69	10.55	10.65	131,800	9.61
Mar 23, 2012	10.60	10.66	10.53	10.66	67,800	9.62
Mar 22, 2012	10.56	10.60	10.50	10.50	23,100	9.48
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On WB.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

WHISTLER BLACKCOMB HOLDINGS INC (WB.TO)