WBD: Historical Prices for WIMM BILL DANN ADS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	20.34	20.40	19.62	19.70	205,800	19.70
19-Nov-09	21.50	21.50	20.00	20.10	281,000	20.10
18-Nov-09	19.31	21.37	19.29	20.70	631,200	20.70
17-Nov-09	19.80	20.59	18.95	19.30	216,800	19.30
17-Nov-09	4 : 1 Stock Split
16-Nov-09	76.49	78.57	75.81	77.82	93,400	19.45
13-Nov-09	76.72	76.72	73.67	74.35	302,800	18.59
12-Nov-09	78.77	78.77	72.84	74.87	476,800	18.72
11-Nov-09	74.00	78.70	73.51	77.50	858,000	19.38
10-Nov-09	72.03	75.00	72.03	74.37	352,000	18.59
9-Nov-09	73.40	74.93	73.09	73.44	413,600	18.36
6-Nov-09	69.88	71.79	69.88	71.74	320,400	17.93
5-Nov-09	69.63	71.55	68.14	70.29	476,800	17.57
4-Nov-09	68.51	71.37	67.90	69.33	634,000	17.33
3-Nov-09	69.74	70.57	66.66	68.38	1,048,000	17.09
2-Nov-09	68.97	74.59	68.47	70.58	722,000	17.65
30-Oct-09	74.00	74.60	66.58	67.58	772,800	16.90
29-Oct-09	66.25	74.18	65.80	72.93	758,400	18.23
28-Oct-09	68.62	69.26	64.55	65.35	574,400	16.34
27-Oct-09	72.61	72.77	69.55	70.38	759,600	17.59
26-Oct-09	76.59	76.93	71.83	72.61	687,200	18.15
23-Oct-09	77.95	80.32	76.57	76.97	573,600	19.24
22-Oct-09	73.87	77.88	72.00	77.27	780,800	19.32
21-Oct-09	72.97	75.70	72.97	73.88	548,000	18.47
20-Oct-09	70.51	73.00	70.17	72.83	638,000	18.21
19-Oct-09	70.96	73.08	69.85	70.28	782,800	17.57
16-Oct-09	75.16	75.16	70.72	71.80	850,800	17.95
15-Oct-09	76.95	77.61	73.77	74.45	570,800	18.61
14-Oct-09	80.10	80.11	75.64	77.35	692,800	19.34
13-Oct-09	79.75	79.75	76.44	78.27	365,200	19.57
12-Oct-09	82.31	84.94	79.10	79.64	468,800	19.91
9-Oct-09	79.08	82.21	78.63	80.91	487,600	20.23
8-Oct-09	79.22	79.93	77.48	78.51	658,000	19.63
7-Oct-09	73.39	78.04	73.39	77.29	753,600	19.32
6-Oct-09	71.25	73.78	71.20	72.66	260,000	18.17
5-Oct-09	67.41	72.75	67.41	71.18	371,600	17.80
2-Oct-09	68.10	69.24	67.56	69.24	261,600	17.31
1-Oct-09	72.78	72.78	70.00	70.57	259,200	17.64
30-Sep-09	71.33	72.81	70.00	71.51	391,600	17.88
29-Sep-09	69.04	72.35	69.04	70.91	262,800	17.73
28-Sep-09	66.78	71.00	66.69	70.58	334,400	17.65
25-Sep-09	68.08	68.27	66.56	66.78	139,600	16.69
24-Sep-09	70.88	70.88	68.76	69.04	350,400	17.26
23-Sep-09	70.76	71.33	68.89	69.73	538,000	17.43
22-Sep-09	70.13	72.57	70.13	71.04	251,600	17.76
21-Sep-09	69.89	73.07	68.27	70.13	432,400	17.53
18-Sep-09	66.29	70.75	66.29	70.46	486,400	17.61
17-Sep-09	66.10	69.10	65.58	67.35	479,200	16.84
16-Sep-09	62.83	65.70	61.07	65.36	419,200	16.34
15-Sep-09	62.51	63.20	61.93	62.66	208,800	15.66
14-Sep-09	62.04	62.57	61.35	62.52	282,000	15.63
11-Sep-09	62.91	63.69	62.06	63.04	530,800	15.76
10-Sep-09	62.00	62.22	61.00	62.10	140,800	15.52
9-Sep-09	62.19	63.68	61.24	62.41	278,400	15.60
8-Sep-09	66.00	66.99	59.50	61.37	842,400	15.34
4-Sep-09	63.52	67.99	62.41	65.59	816,400	16.40
3-Sep-09	57.71	63.76	56.68	63.49	768,800	15.87
2-Sep-09	58.59	59.24	56.55	57.22	446,000	14.31
1-Sep-09	63.00	63.83	57.93	58.83	641,200	14.71
31-Aug-09	64.30	64.30	63.00	63.31	182,800	15.83
28-Aug-09	63.91	64.40	62.40	64.40	197,200	16.10
27-Aug-09	63.11	63.79	61.76	63.77	152,000	15.94
26-Aug-09	61.42	64.40	61.42	63.90	178,800	15.98
25-Aug-09	65.00	65.37	61.33	61.99	282,800	15.50
24-Aug-09	66.29	67.00	64.21	65.24	340,800	16.31
21-Aug-09	65.17	66.10	64.54	65.86	202,000	16.47
20-Aug-09	63.66	64.45	62.09	64.11	164,800	16.03
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions