WINN: Historical Prices for Winn-Dixie Stores, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	11.24	11.30	11.07	11.09	131,600	11.09
24-Nov-09	11.31	11.36	11.13	11.24	235,700	11.24
23-Nov-09	11.25	11.53	11.20	11.34	223,700	11.34
20-Nov-09	11.06	11.39	11.05	11.18	252,600	11.18
19-Nov-09	11.24	11.39	11.10	11.14	253,600	11.14
18-Nov-09	11.25	11.57	11.16	11.27	290,700	11.27
17-Nov-09	11.23	11.34	11.05	11.21	223,000	11.21
16-Nov-09	11.31	11.48	11.11	11.28	322,200	11.28
13-Nov-09	11.19	11.36	11.05	11.22	288,000	11.22
12-Nov-09	11.37	11.60	10.98	11.13	388,400	11.13
11-Nov-09	11.28	11.59	11.25	11.42	470,400	11.42
10-Nov-09	11.26	11.32	11.15	11.16	750,000	11.16
9-Nov-09	11.33	11.37	11.23	11.27	316,300	11.27
6-Nov-09	11.19	11.32	11.15	11.23	551,200	11.23
5-Nov-09	11.42	11.64	11.11	11.25	624,200	11.25
4-Nov-09	11.26	11.48	11.17	11.32	528,800	11.32
3-Nov-09	11.12	11.33	11.10	11.19	786,700	11.19
2-Nov-09	11.19	11.39	11.05	11.14	450,000	11.14
30-Oct-09	11.10	11.44	11.05	11.09	734,600	11.09
29-Oct-09	11.13	11.26	11.02	11.09	1,168,400	11.09
28-Oct-09	11.72	11.78	11.00	11.01	1,176,100	11.01
27-Oct-09	13.00	13.00	11.97	12.03	1,068,900	12.03
26-Oct-09	13.52	13.78	13.22	13.33	523,700	13.33
23-Oct-09	13.71	13.89	13.25	13.55	220,500	13.55
22-Oct-09	13.40	13.71	13.15	13.64	321,400	13.64
21-Oct-09	13.57	13.80	13.41	13.45	321,000	13.45
20-Oct-09	14.17	14.17	13.56	13.61	408,900	13.61
19-Oct-09	13.95	14.23	13.86	14.20	396,500	14.20
16-Oct-09	13.73	13.94	13.20	13.93	360,400	13.93
15-Oct-09	12.96	13.84	12.96	13.76	403,000	13.76
14-Oct-09	13.06	13.16	12.84	13.06	477,200	13.06
13-Oct-09	12.94	13.04	12.75	12.91	234,500	12.91
12-Oct-09	12.97	13.18	12.94	12.99	182,000	12.99
9-Oct-09	13.00	13.15	12.97	13.05	233,300	13.05
8-Oct-09	12.88	13.20	12.64	13.03	237,000	13.03
7-Oct-09	12.78	12.82	12.70	12.78	132,200	12.78
6-Oct-09	12.80	12.99	12.61	12.78	301,900	12.78
5-Oct-09	12.42	12.94	12.40	12.71	441,600	12.71
2-Oct-09	12.24	12.49	12.05	12.39	892,500	12.39
1-Oct-09	13.14	13.30	12.33	12.35	1,105,400	12.35
30-Sep-09	14.18	14.18	13.05	13.12	973,500	13.12
29-Sep-09	14.84	14.88	13.96	14.18	435,400	14.18
28-Sep-09	14.62	14.94	14.50	14.88	342,900	14.88
25-Sep-09	14.22	14.75	14.19	14.54	234,800	14.54
24-Sep-09	14.71	14.73	14.00	14.20	188,500	14.20
23-Sep-09	14.73	15.08	14.63	14.65	522,600	14.65
22-Sep-09	14.50	14.82	14.41	14.61	325,400	14.61
21-Sep-09	14.44	14.50	14.30	14.44	214,100	14.44
18-Sep-09	14.06	14.52	13.98	14.49	1,120,500	14.49
17-Sep-09	13.85	14.00	13.36	13.99	202,600	13.99
16-Sep-09	13.72	13.98	13.71	13.84	129,700	13.84
15-Sep-09	13.80	13.86	13.31	13.73	270,600	13.73
14-Sep-09	13.95	14.03	13.77	13.98	133,900	13.98
11-Sep-09	14.22	14.22	13.90	13.98	108,200	13.98
10-Sep-09	14.12	14.35	13.83	14.25	166,600	14.25
9-Sep-09	14.03	14.31	13.90	14.17	165,700	14.17
8-Sep-09	13.62	14.04	13.62	14.03	290,900	14.03
4-Sep-09	13.48	13.78	13.32	13.59	158,100	13.59
3-Sep-09	13.54	13.57	13.17	13.46	137,000	13.46
2-Sep-09	13.46	13.65	13.31	13.43	209,000	13.43
1-Sep-09	13.67	13.97	13.44	13.53	316,100	13.53
31-Aug-09	13.83	13.89	13.65	13.77	300,400	13.77
28-Aug-09	14.04	14.04	13.76	13.86	166,100	13.86
27-Aug-09	14.26	14.41	13.92	14.03	318,000	14.03
26-Aug-09	14.58	14.68	14.03	14.31	467,300	14.31
25-Aug-09	15.70	15.75	14.17	14.49	912,100	14.49
* 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