• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.27% Nasdaq Down0.19%

    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
    4,252.00 Up 13.00(0.31%) 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 4, 20154,239.004,260.004,212.004,252.00363,2004,252.00
    Aug 3, 20154,240.004,259.004,226.004,239.00322,6004,239.00
    Jul 31, 20154,231.004,264.004,215.004,256.00516,6004,256.00
    Jul 30, 20154,229.004,255.004,175.004,210.00561,0004,210.00
    Jul 29, 20154,198.004,230.004,185.464,218.00512,4004,218.00
    Jul 28, 20154,164.004,189.004,142.504,173.00422,0004,173.00
    Jul 27, 20154,192.004,203.004,146.004,155.00485,6004,155.00
    Jul 24, 20154,246.004,276.004,197.004,203.00482,4004,203.00
    Jul 23, 20154,281.004,320.004,255.004,259.00597,4004,259.00
    Jul 22, 20154,284.004,292.004,227.004,260.00832,3004,260.00
    Jul 21, 20154,345.004,353.004,303.004,312.00428,1004,312.00
    Jul 20, 20154,337.004,363.004,330.004,339.00386,6004,339.00
    Jul 17, 20154,388.004,398.004,340.004,346.00368,6004,346.00
    Jul 16, 20154,320.004,392.004,317.004,384.00737,6004,384.00
    Jul 15, 20154,310.004,322.124,290.004,304.00623,4004,304.00
    Jul 14, 20154,244.004,260.004,210.004,260.00358,8004,260.00
    Jul 13, 20154,224.004,268.004,214.004,243.00609,0004,243.00
    Jul 10, 20154,188.004,212.004,161.004,202.00877,3004,202.00
    Jul 9, 20154,056.004,143.004,051.004,141.001,006,1004,141.00
    Jul 8, 20153,943.004,034.003,938.004,020.001,087,1004,020.00
    Jul 7, 20153,992.004,003.003,925.003,926.00890,6003,926.00
    Jul 6, 20153,980.004,013.003,980.003,995.00433,2003,995.00
    Jul 3, 20154,038.004,066.004,018.004,023.00600,2004,023.00
    Jul 2, 20154,138.004,178.004,045.004,050.001,164,1004,050.00
    Jul 1, 20154,096.004,100.004,057.004,080.001,076,5004,080.00
    Jun 30, 20154,100.004,114.004,063.004,063.00762,1004,063.00
    Jun 29, 20154,089.004,143.004,076.624,117.00871,3004,117.00
    Jun 26, 20154,214.004,217.004,177.004,194.00654,4004,194.00
    Jun 25, 20154,247.004,256.004,229.694,240.00684,5004,240.00
    Jun 24, 20154,262.004,285.004,245.004,272.00785,8004,272.00
    Jun 23, 20154,231.004,271.004,226.004,265.00621,0004,265.00
    Jun 22, 20154,209.004,215.004,179.004,215.00780,3004,215.00
    Jun 19, 20154,143.004,200.004,132.004,152.001,066,1004,152.00
    Jun 18, 20154,106.004,139.004,072.004,130.00747,4004,130.00
    Jun 17, 20154,143.004,182.004,109.004,126.001,135,9004,126.00
    Jun 16, 20154,097.004,131.004,074.004,121.00745,3004,121.00
    Jun 15, 20154,121.004,130.234,107.004,118.00704,2004,118.00
    Jun 12, 20154,166.004,179.004,128.004,147.00594,1004,147.00
    Jun 11, 20154,145.004,197.004,131.004,178.00867,6004,178.00
    Jun 10, 20154,033.004,149.004,020.004,140.00922,6004,140.00
    Jun 9, 20154,044.004,093.004,022.004,041.00727,7004,041.00
    Jun 8, 20153,997.004,058.003,989.004,046.00682,0004,046.00
    Jun 5, 20154,049.004,049.003,988.004,004.00453,7004,004.00
    Jun 4, 20154,094.004,094.004,029.004,058.00533,9004,058.00
    Jun 3, 20154,140.004,163.004,094.004,102.00706,0004,102.00
    Jun 2, 20154,100.004,172.004,082.004,100.001,047,2004,100.00
    Jun 1, 20154,033.004,083.004,009.004,019.00964,6004,019.00
    May 29, 20154,097.004,102.004,040.004,041.00978,4004,041.00
    May 28, 20154,078.004,100.004,074.004,080.00643,8004,080.00
    May 27, 20154,012.004,102.004,001.004,090.00731,7004,090.00
    May 26, 20154,058.004,071.003,999.004,002.001,058,3004,002.00
    May 25, 20154,060.004,060.004,060.004,060.0004,060.00
    May 22, 20154,065.004,084.004,023.894,060.00655,4004,060.00
    May 21, 20154,015.004,052.003,996.004,044.00537,9004,044.00
    May 20, 20154,028.004,036.003,997.004,027.00827,4004,027.00
    May 19, 20153,968.004,037.003,960.004,029.001,040,9004,029.00
    May 18, 20153,926.003,955.003,909.003,940.001,595,4003,940.00
    May 15, 20153,949.003,980.003,913.003,927.00583,1003,927.00
    May 14, 20153,895.003,946.003,865.003,938.00416,4003,938.00
    May 13, 20153,911.003,944.003,889.003,900.00436,3003,900.00
    May 12, 20153,961.003,965.003,871.003,896.00636,2003,896.00
    May 11, 20153,965.004,001.003,953.003,974.00462,0003,974.00
    May 8, 20153,960.004,001.003,941.003,975.001,143,5003,975.00
    May 7, 20153,833.003,897.003,786.003,876.00866,8003,876.00
    May 6, 20153,832.003,886.003,824.003,842.00821,9003,842.00
    May 5, 20153,880.003,903.003,841.003,841.001,016,0003,841.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.