Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 6:41PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

Willbros Group Inc. (WG)

At 4:01PM ET: 15.96   0.10 (0.62%)

MORE ON WG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 16.64 16.85 15.90 16.06 526,800 16.06 20-Nov-09 16.25 16.51 16.03 16.19 217,900 16.19 19-Nov-09 17.50 17.56 16.33 16.40 445,100 16.40 18-Nov-09 17.52 17.96 17.17 17.71 604,100 17.71 17-Nov-09 17.11 17.62 16.94 17.40 599,000 17.40 16-Nov-09 16.51 17.71 16.44 17.47 1,422,800 17.47 13-Nov-09 16.36 16.57 15.84 16.37 515,200 16.37 12-Nov-09 16.59 16.88 16.25 16.33 511,300 16.33 11-Nov-09 16.35 16.80 16.28 16.60 1,109,400 16.60 10-Nov-09 16.67 16.75 16.01 16.12 428,800 16.12 9-Nov-09 16.72 17.17 16.28 16.51 643,600 16.51 6-Nov-09 15.11 16.67 15.05 16.53 2,447,800 16.53 5-Nov-09 13.40 14.83 13.40 14.66 1,129,000 14.66 4-Nov-09 13.56 13.95 13.14 13.20 528,500 13.20 3-Nov-09 12.97 13.55 12.59 13.53 612,200 13.53 2-Nov-09 13.22 13.48 12.84 13.12 341,900 13.12 30-Oct-09 13.93 13.93 13.04 13.14 519,100 13.14 29-Oct-09 13.79 14.19 13.73 14.04 295,800 14.04 28-Oct-09 13.93 13.98 13.48 13.60 665,100 13.60 27-Oct-09 13.96 14.23 13.72 13.94 247,900 13.94 26-Oct-09 14.33 14.97 13.84 13.88 321,900 13.88 23-Oct-09 14.79 14.82 14.21 14.27 250,500 14.27 22-Oct-09 14.64 14.82 14.12 14.76 222,100 14.76 21-Oct-09 14.73 15.25 14.59 14.64 362,500 14.64 20-Oct-09 14.95 15.05 14.41 14.75 290,700 14.75 19-Oct-09 15.02 15.03 14.50 14.96 326,100 14.96 16-Oct-09 15.03 15.14 14.61 14.99 209,600 14.99 15-Oct-09 14.79 15.15 14.54 15.14 349,800 15.14 14-Oct-09 15.64 15.91 14.70 14.76 580,500 14.76 13-Oct-09 15.38 15.45 15.00 15.41 154,100 15.41 12-Oct-09 15.31 15.52 15.22 15.45 333,700 15.45 9-Oct-09 14.78 15.29 14.75 15.22 269,100 15.22 8-Oct-09 14.81 15.29 14.69 14.81 420,800 14.81 7-Oct-09 14.41 14.76 14.40 14.59 204,600 14.59 6-Oct-09 14.47 14.80 14.35 14.46 286,700 14.46 5-Oct-09 14.28 14.64 14.06 14.34 340,200 14.34 2-Oct-09 14.43 14.69 13.97 14.19 700,000 14.19 1-Oct-09 15.16 15.16 14.53 14.66 689,600 14.66 30-Sep-09 15.17 15.44 14.87 15.23 493,600 15.23 29-Sep-09 15.35 15.46 14.99 15.22 173,700 15.22 28-Sep-09 14.73 15.33 14.52 15.28 328,300 15.28 25-Sep-09 14.30 14.87 14.30 14.77 284,100 14.77 24-Sep-09 15.10 15.10 14.03 14.35 275,900 14.35 23-Sep-09 15.31 15.41 14.73 15.08 405,600 15.08 22-Sep-09 15.40 15.58 14.98 15.32 288,000 15.32 21-Sep-09 15.18 15.45 14.80 15.26 274,700 15.26 18-Sep-09 14.62 15.57 14.62 15.36 708,500 15.36 17-Sep-09 14.57 15.30 14.44 14.53 448,600 14.53 16-Sep-09 14.23 14.59 14.08 14.56 321,300 14.56 15-Sep-09 13.98 14.28 13.94 14.21 245,500 14.21 14-Sep-09 13.87 14.40 13.51 14.02 291,800 14.02 11-Sep-09 13.99 14.39 13.81 13.85 354,200 13.85 10-Sep-09 13.56 13.99 13.46 13.94 243,500 13.94 9-Sep-09 13.17 13.79 13.03 13.56 304,900 13.56 8-Sep-09 12.84 13.16 12.71 13.09 173,700 13.09 4-Sep-09 12.05 12.75 11.93 12.74 273,200 12.74 3-Sep-09 12.06 12.21 11.88 12.10 268,300 12.10 2-Sep-09 11.99 12.17 11.71 12.01 715,600 12.01 1-Sep-09 12.37 12.88 11.91 12.00 450,500 12.00 31-Aug-09 12.83 12.83 12.22 12.45 246,000 12.45 28-Aug-09 12.80 13.04 12.60 12.92 182,800 12.92 27-Aug-09 12.69 12.84 12.21 12.68 335,600 12.68 26-Aug-09 12.77 12.85 12.58 12.69 194,600 12.69 25-Aug-09 13.32 13.32 12.70 12.88 284,000 12.88 24-Aug-09 13.00 13.37 12.93 13.16 350,400 13.16 21-Aug-09 12.53 13.11 12.53 12.99 398,700 12.99 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions