WMS: Historical Prices for W M S INDS INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	41.11	41.63	40.32	40.64	758,800	40.64
20-Nov-09	40.94	41.22	39.92	40.77	872,000	40.77
19-Nov-09	42.84	42.84	40.73	41.26	1,179,400	41.26
18-Nov-09	44.70	44.76	42.70	43.07	1,135,500	43.07
17-Nov-09	44.02	44.72	43.71	44.57	1,101,600	44.57
16-Nov-09	44.14	44.26	43.27	44.10	1,016,500	44.10
13-Nov-09	43.01	43.69	42.68	43.66	599,000	43.66
12-Nov-09	43.84	43.85	42.53	42.72	736,500	42.72
11-Nov-09	43.94	45.22	43.39	43.84	1,070,300	43.84
10-Nov-09	43.15	43.98	42.50	43.84	1,371,900	43.84
9-Nov-09	42.55	44.33	42.43	43.24	2,193,100	43.24
6-Nov-09	40.11	41.45	40.09	41.02	1,555,800	41.02
5-Nov-09	41.26	41.40	40.00	40.50	1,119,600	40.50
4-Nov-09	41.41	42.50	40.54	40.77	1,758,900	40.77
3-Nov-09	40.55	40.57	39.18	40.45	1,280,400	40.45
2-Nov-09	40.16	41.17	39.25	40.47	1,624,300	40.47
30-Oct-09	42.87	43.16	39.82	39.98	2,857,400	39.98
29-Oct-09	41.98	43.49	41.88	42.96	1,105,400	42.96
28-Oct-09	42.90	43.46	41.45	41.76	2,288,300	41.76
27-Oct-09	45.18	45.89	42.37	43.03	4,718,800	43.03
26-Oct-09	49.03	50.11	47.27	47.40	1,656,000	47.40
23-Oct-09	48.43	49.38	48.43	48.88	939,500	48.88
22-Oct-09	47.77	48.62	46.84	48.50	757,900	48.50
21-Oct-09	48.04	48.90	47.73	47.94	1,699,900	47.94
20-Oct-09	48.38	48.45	47.70	48.05	798,100	48.05
19-Oct-09	47.99	48.58	47.46	48.35	636,500	48.35
16-Oct-09	47.88	48.49	47.37	47.99	544,100	47.99
15-Oct-09	48.16	48.30	47.03	48.25	893,200	48.25
14-Oct-09	48.23	48.92	48.21	48.40	1,042,300	48.40
13-Oct-09	47.71	47.91	47.37	47.76	547,200	47.76
12-Oct-09	48.31	48.77	47.68	47.82	651,300	47.82
9-Oct-09	46.76	47.85	46.76	47.76	693,600	47.76
8-Oct-09	46.18	47.32	46.10	46.85	719,200	46.85
7-Oct-09	45.70	46.36	45.48	45.91	544,100	45.91
6-Oct-09	44.99	46.05	44.91	45.78	956,100	45.78
5-Oct-09	43.21	44.75	43.21	44.65	877,500	44.65
2-Oct-09	43.14	43.20	42.41	42.86	1,288,300	42.86
1-Oct-09	44.67	44.67	43.28	43.35	1,398,200	43.35
30-Sep-09	43.45	44.77	42.00	44.56	1,489,000	44.56
29-Sep-09	42.39	43.73	42.14	43.27	475,800	43.27
28-Sep-09	41.71	42.88	41.05	42.46	342,100	42.46
25-Sep-09	41.74	42.13	41.13	41.67	487,100	41.67
24-Sep-09	42.86	42.94	41.51	42.08	757,900	42.08
23-Sep-09	42.87	44.10	42.20	42.86	1,690,100	42.86
22-Sep-09	41.99	42.84	41.67	42.75	762,600	42.75
21-Sep-09	42.95	43.52	41.34	41.83	1,102,300	41.83
18-Sep-09	44.40	44.49	42.86	43.28	1,255,300	43.28
17-Sep-09	43.93	44.89	43.61	44.28	964,600	44.28
16-Sep-09	43.10	44.51	42.99	43.85	932,300	43.85
15-Sep-09	42.72	43.11	42.37	43.02	659,200	43.02
14-Sep-09	42.29	43.00	41.87	42.60	562,200	42.60
11-Sep-09	43.08	43.08	42.09	42.72	418,000	42.72
10-Sep-09	43.14	43.98	42.36	42.91	1,062,800	42.91
9-Sep-09	42.40	43.79	42.06	43.29	1,425,500	43.29
8-Sep-09	42.23	43.14	41.83	42.34	739,200	42.34
4-Sep-09	41.64	42.15	41.13	41.91	468,900	41.91
3-Sep-09	40.69	41.61	40.10	41.56	1,026,200	41.56
2-Sep-09	41.66	41.92	40.42	40.58	1,217,400	40.58
1-Sep-09	42.32	43.17	41.39	41.62	1,223,900	41.62
31-Aug-09	42.51	42.56	41.37	42.33	780,300	42.33
28-Aug-09	43.38	43.69	42.31	42.62	624,100	42.62
27-Aug-09	43.06	43.35	42.06	43.04	558,300	43.04
26-Aug-09	43.21	43.37	42.55	42.88	772,600	42.88
25-Aug-09	43.18	43.74	42.97	43.07	739,200	43.07
24-Aug-09	43.88	43.88	42.88	43.04	510,000	43.04
21-Aug-09	42.43	43.74	42.23	43.44	708,300	43.44
* 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