Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 10:46AM ET - U.S. Markets close in 5 hours and 14 minutes. Dow  0.20% Nasdaq  0.40%

Warnaco Group Inc. (WRC)

At 10:31AM ET: 41.86   0.58 (1.37%)

MORE ON WRC

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* 23-Nov-09 43.11 43.44 42.16 42.44 454,100 42.44 20-Nov-09 41.89 42.74 41.69 42.43 577,900 42.43 19-Nov-09 41.62 42.24 41.04 42.14 567,300 42.14 18-Nov-09 42.25 42.77 41.78 42.08 383,700 42.08 17-Nov-09 43.46 43.65 42.15 42.37 377,100 42.37 16-Nov-09 42.68 44.04 42.65 43.80 457,100 43.80 13-Nov-09 41.93 42.92 41.13 42.13 593,200 42.13 12-Nov-09 43.42 43.85 41.63 41.79 729,200 41.79 11-Nov-09 43.94 44.30 43.03 43.56 470,600 43.56 10-Nov-09 43.48 44.45 42.79 43.39 391,400 43.39 9-Nov-09 42.52 44.17 42.52 43.71 516,700 43.71 6-Nov-09 41.57 42.46 41.07 42.18 419,400 42.18 5-Nov-09 40.88 42.42 40.85 41.93 1,000,800 41.93 4-Nov-09 42.22 42.76 40.37 40.53 2,144,300 40.53 3-Nov-09 40.22 43.02 40.12 42.85 1,174,200 42.85 2-Nov-09 40.65 41.37 39.45 40.42 642,300 40.42 30-Oct-09 41.20 41.68 40.25 40.53 720,600 40.53 29-Oct-09 40.80 41.89 40.60 41.53 414,400 41.53 28-Oct-09 42.57 43.05 40.28 40.40 931,000 40.40 27-Oct-09 43.03 43.03 41.51 42.80 1,064,700 42.80 26-Oct-09 44.02 44.51 42.78 43.10 448,400 43.10 23-Oct-09 44.07 44.09 43.12 43.73 439,000 43.73 22-Oct-09 42.74 44.28 42.42 43.84 551,000 43.84 21-Oct-09 43.64 44.95 42.53 42.70 943,400 42.70 20-Oct-09 43.98 43.98 42.98 43.65 630,400 43.65 19-Oct-09 42.97 44.18 42.35 43.81 937,900 43.81 16-Oct-09 43.15 43.39 41.95 42.73 997,500 42.73 15-Oct-09 43.58 44.00 43.47 43.49 512,200 43.49 14-Oct-09 44.86 44.96 43.86 43.97 728,700 43.97 13-Oct-09 43.92 44.48 43.51 44.06 529,200 44.06 12-Oct-09 44.07 44.79 43.53 43.94 410,800 43.94 9-Oct-09 43.49 44.09 42.89 44.08 337,600 44.08 8-Oct-09 44.00 44.00 42.81 43.70 771,000 43.70 7-Oct-09 43.74 44.50 43.62 43.73 640,300 43.73 6-Oct-09 42.82 44.18 42.72 44.03 594,400 44.03 5-Oct-09 42.07 42.73 41.74 42.51 608,900 42.51 2-Oct-09 42.44 42.95 41.39 41.73 826,600 41.73 1-Oct-09 43.86 43.96 42.74 43.17 635,300 43.17 30-Sep-09 44.34 45.19 42.86 43.86 733,900 43.86 29-Sep-09 43.88 45.75 43.88 43.97 871,000 43.97 28-Sep-09 42.84 43.59 42.22 43.51 901,700 43.51 25-Sep-09 42.99 43.60 42.42 42.48 738,600 42.48 24-Sep-09 44.50 45.15 43.05 43.21 579,500 43.21 23-Sep-09 44.46 45.66 44.10 44.45 666,100 44.45 22-Sep-09 44.47 44.88 43.81 44.19 314,200 44.19 21-Sep-09 43.83 45.00 43.51 43.89 527,900 43.89 18-Sep-09 44.18 44.61 43.79 44.40 759,700 44.40 17-Sep-09 43.97 44.41 43.70 44.06 656,900 44.06 16-Sep-09 43.24 44.33 43.02 44.22 472,000 44.22 15-Sep-09 41.81 43.63 41.81 43.28 940,700 43.28 14-Sep-09 41.75 42.26 41.21 41.85 571,800 41.85 11-Sep-09 41.61 42.24 40.75 41.95 821,600 41.95 10-Sep-09 40.55 41.77 40.47 41.63 864,200 41.63 9-Sep-09 39.20 41.05 38.91 40.79 985,700 40.79 8-Sep-09 38.76 39.34 38.65 39.24 813,300 39.24 4-Sep-09 38.23 38.72 37.65 38.34 414,200 38.34 3-Sep-09 36.72 38.24 36.46 38.17 559,700 38.17 2-Sep-09 37.18 37.84 36.64 36.69 705,900 36.69 1-Sep-09 37.89 39.21 36.99 37.23 820,600 37.23 31-Aug-09 38.56 38.64 37.65 38.05 466,000 38.05 28-Aug-09 39.93 40.00 38.71 38.99 778,700 38.99 27-Aug-09 40.12 40.18 39.12 39.27 935,900 39.27 26-Aug-09 39.37 40.38 39.20 39.79 566,900 39.79 25-Aug-09 39.62 40.30 39.18 39.65 482,100 39.65 24-Aug-09 38.94 39.52 38.65 39.30 513,000 39.30 21-Aug-09 39.24 39.33 38.60 38.70 623,100 38.70 * 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