• FirefoxInstall the new Firefox »
  •  Dow Down0.85% Nasdaq Down0.48%

    More On WOS.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Wolseley plc (WOS.L)

    -LSE
    4,105.00 Up 22.00(0.54%) 10:54AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 5, 20153,978.004,095.003,974.004,083.00839,1004,083.00
    Mar 4, 20153,963.003,996.003,924.003,970.00494,5003,970.00
    Mar 3, 20154,003.004,018.003,950.003,950.00480,3003,950.00
    Mar 2, 20153,961.004,037.003,961.003,990.00608,6003,990.00
    Feb 27, 20153,977.003,983.003,952.003,971.001,256,4003,971.00
    Feb 26, 20153,982.003,992.003,969.003,980.00421,7003,980.00
    Feb 25, 20153,994.004,017.003,970.003,985.00857,8003,985.00
    Feb 24, 20154,003.004,025.003,981.003,990.00582,1003,990.00
    Feb 23, 20154,007.004,030.003,993.364,007.00725,3004,007.00
    Feb 20, 20153,978.003,999.003,966.003,999.00655,6003,999.00
    Feb 19, 20153,927.003,983.003,896.003,975.00552,8003,975.00
    Feb 18, 20153,895.003,948.003,885.003,925.00487,9003,925.00
    Feb 17, 20153,855.003,895.003,837.003,895.00378,5003,895.00
    Feb 16, 20153,872.003,880.003,851.003,873.00415,7003,873.00
    Feb 13, 20153,907.003,913.003,860.003,885.001,557,6003,885.00
    Feb 12, 20153,854.003,906.003,854.003,906.00558,9003,906.00
    Feb 11, 20153,857.003,885.003,832.003,858.00372,6003,858.00
    Feb 10, 20153,817.003,879.003,813.003,874.00733,0003,874.00
    Feb 9, 20153,824.003,832.003,763.373,806.00570,7003,806.00
    Feb 6, 20153,813.003,851.003,801.003,824.00544,9003,824.00
    Feb 5, 20153,871.003,881.003,817.003,820.00671,1003,820.00
    Feb 4, 20153,806.003,890.003,806.003,888.00886,1003,888.00
    Feb 3, 20153,778.003,830.003,775.003,814.00721,9003,814.00
    Feb 2, 20153,826.003,881.003,740.003,770.001,374,8003,770.00
    Jan 30, 20153,854.003,901.003,840.003,862.001,182,0003,862.00
    Jan 29, 20153,869.003,886.003,848.003,873.00638,0003,873.00
    Jan 28, 20153,900.003,910.003,867.003,886.00568,8003,886.00
    Jan 27, 20153,952.003,963.123,857.003,890.001,255,5003,890.00
    Jan 26, 20153,979.004,038.003,947.003,960.001,137,6003,960.00
    Jan 23, 20153,957.003,999.003,935.003,999.00831,3003,999.00
    Jan 22, 20153,880.003,966.003,843.003,945.001,336,9003,945.00
    Jan 21, 20153,776.003,839.003,770.003,839.00933,2003,839.00
    Jan 20, 20153,724.003,767.003,711.913,759.00829,2003,759.00
    Jan 19, 20153,630.003,711.003,612.003,706.00457,9003,706.00
    Jan 16, 20153,666.003,666.003,544.233,632.001,296,0003,632.00
    Jan 15, 20153,608.003,695.003,532.003,695.001,059,5003,695.00
    Jan 14, 20153,620.003,652.003,569.003,591.00918,8003,591.00
    Jan 13, 20153,651.003,690.003,634.003,686.00708,3003,686.00
    Jan 12, 20153,707.003,729.003,657.003,664.00678,3003,664.00
    Jan 9, 20153,735.003,768.003,678.003,699.00658,0003,699.00
    Jan 8, 20153,670.003,746.003,660.003,738.00924,4003,738.00
    Jan 7, 20153,599.003,654.003,577.003,620.00589,5003,620.00
    Jan 6, 20153,636.003,645.003,576.003,579.00601,5003,579.00
    Jan 5, 20153,668.003,714.003,627.003,637.00558,6003,637.00
    Jan 2, 20153,711.003,723.003,669.003,688.00354,7003,688.00
    Jan 1, 20153,686.003,686.003,686.003,686.0003,686.00
    Dec 31, 20143,673.003,710.003,673.003,686.0089,0003,686.00
    Dec 30, 20143,691.003,703.003,653.003,658.00291,4003,658.00
    Dec 29, 20143,705.003,717.003,695.203,715.00244,8003,715.00
    Dec 26, 20143,700.003,700.003,700.003,700.0003,700.00
    Dec 25, 20143,700.003,700.003,700.003,700.0003,700.00
    Dec 24, 20143,667.003,707.813,667.003,700.0045,6003,700.00
    Dec 23, 20143,693.003,714.003,680.003,712.00280,7003,712.00
    Dec 22, 20143,673.003,691.003,664.003,680.00290,5003,680.00
    Dec 19, 20143,673.003,707.003,635.003,651.001,078,5003,651.00
    Dec 18, 20143,600.003,654.003,564.003,654.00621,8003,654.00
    Dec 17, 20143,571.003,581.003,528.003,555.00736,6003,555.00
    Dec 16, 20143,521.003,606.003,509.003,606.001,043,8003,606.00
    Dec 15, 20143,510.003,604.003,510.003,516.001,248,5003,516.00
    Dec 12, 20143,600.003,602.003,532.003,535.00974,5003,535.00
    Dec 11, 20143,623.003,623.003,570.003,608.001,070,1003,608.00
    Dec 10, 20143,588.003,654.003,588.003,623.001,266,7003,623.00
    Dec 9, 20143,668.003,676.003,568.003,573.00907,1003,573.00
    Dec 8, 20143,681.003,694.003,644.003,683.00632,8003,683.00
    Dec 5, 20143,677.003,729.003,639.853,690.001,402,4003,690.00
    Dec 4, 20143,680.003,709.003,660.003,688.00704,0003,688.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.