Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 2:44AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

W Holding Co. Inc. (WHI)

On Nov 25: 14.7286   0.1086 (0.74%)

MORE ON WHI

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* 25-Nov-09 14.70 14.73 14.59 14.73 7,700 14.73 24-Nov-09 15.00 15.00 14.60 14.62 20,000 14.62 23-Nov-09 15.09 15.28 15.04 15.06 13,600 15.06 20-Nov-09 15.18 15.33 14.84 14.89 13,400 14.89 19-Nov-09 15.08 15.20 14.99 15.20 3,900 15.20 18-Nov-09 15.20 15.38 15.10 15.22 12,900 15.22 17-Nov-09 15.35 15.35 14.63 15.22 12,200 15.22 16-Nov-09 15.04 16.00 14.67 15.58 19,000 15.58 13-Nov-09 14.94 15.00 14.67 14.72 3,300 14.72 12-Nov-09 15.19 15.40 14.73 14.91 30,200 14.91 11-Nov-09 15.25 15.25 14.68 15.25 35,600 15.25 10-Nov-09 15.69 15.69 15.12 15.25 22,600 15.25 9-Nov-09 15.85 16.29 15.63 15.70 39,300 15.70 6-Nov-09 14.49 17.45 13.93 15.25 53,600 15.25 5-Nov-09 13.38 14.49 13.38 14.25 23,500 14.25 4-Nov-09 12.32 13.95 12.32 13.49 69,200 13.49 3-Nov-09 11.50 11.98 10.61 11.98 35,900 11.98 2-Nov-09 11.15 11.40 10.73 11.40 25,600 11.40 30-Oct-09 10.72 11.12 10.32 11.12 8,200 11.12 29-Oct-09 10.48 11.00 10.48 10.84 12,500 10.84 28-Oct-09 10.53 10.79 10.17 10.17 40,600 10.17 27-Oct-09 10.94 11.09 10.20 10.20 8,800 10.20 26-Oct-09 10.95 11.25 10.67 10.93 11,900 10.93 23-Oct-09 10.85 11.00 10.58 10.86 41,700 10.86 22-Oct-09 11.36 11.36 10.28 10.96 17,600 10.96 21-Oct-09 11.62 11.62 11.34 11.49 4,900 11.49 20-Oct-09 12.51 12.54 11.46 11.46 10,100 11.46 19-Oct-09 12.98 12.98 12.44 12.44 12,700 12.44 16-Oct-09 13.03 13.03 12.61 13.02 7,300 13.02 15-Oct-09 12.99 13.34 12.90 13.34 3,500 13.34 14-Oct-09 13.00 13.20 12.76 13.02 7,500 13.02 13-Oct-09 13.15 13.26 12.76 12.85 10,200 12.85 12-Oct-09 13.09 13.54 13.05 13.05 10,100 13.05 9-Oct-09 12.55 13.43 12.53 13.12 9,700 13.12 8-Oct-09 12.48 12.50 12.32 12.39 8,500 12.39 7-Oct-09 12.81 12.81 12.15 12.25 5,600 12.25 6-Oct-09 13.00 13.00 12.40 12.70 6,100 12.70 5-Oct-09 12.50 13.10 12.36 12.98 7,900 12.98 2-Oct-09 12.55 12.66 12.23 12.66 13,700 12.66 1-Oct-09 14.19 14.50 12.51 12.52 25,600 12.52 30-Sep-09 13.51 13.62 13.09 13.40 8,200 13.40 29-Sep-09 13.29 14.19 13.10 13.33 25,400 13.33 28-Sep-09 12.01 13.94 11.61 13.18 22,300 13.18 25-Sep-09 11.70 12.10 11.58 12.10 13,800 12.10 24-Sep-09 11.61 12.33 11.21 11.86 17,300 11.86 23-Sep-09 10.94 11.50 10.92 11.50 23,600 11.50 22-Sep-09 10.80 10.88 10.66 10.88 13,700 10.88 21-Sep-09 10.70 10.95 10.53 10.57 6,600 10.57 18-Sep-09 10.47 11.04 10.46 11.04 12,700 11.04 17-Sep-09 10.38 11.12 10.24 10.45 25,700 10.45 16-Sep-09 10.30 10.63 10.26 10.38 10,300 10.38 15-Sep-09 10.40 10.59 10.30 10.36 3,200 10.36 14-Sep-09 10.50 10.61 10.16 10.50 10,300 10.50 11-Sep-09 10.57 10.64 10.25 10.56 8,500 10.56 10-Sep-09 10.32 10.60 10.11 10.46 10,700 10.46 9-Sep-09 10.47 10.70 10.04 10.21 26,100 10.21 8-Sep-09 9.97 10.54 9.86 10.48 17,300 10.48 4-Sep-09 9.63 10.00 9.61 9.71 17,200 9.71 3-Sep-09 9.52 9.89 9.43 9.61 10,500 9.61 2-Sep-09 9.50 9.72 9.50 9.53 13,700 9.53 1-Sep-09 10.05 10.18 9.70 9.71 24,500 9.71 31-Aug-09 10.42 10.42 9.91 9.95 27,400 9.95 28-Aug-09 10.64 11.10 10.17 10.32 52,100 10.32 27-Aug-09 10.26 10.44 10.09 10.33 17,700 10.33 26-Aug-09 10.31 10.54 10.18 10.19 6,500 10.19 25-Aug-09 10.39 10.62 10.39 10.45 16,500 10.45 * 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