WMGI: Historical Prices for Wright Medical Group, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	18.14	18.37	17.84	18.15	99,400	18.15
25-Nov-09	18.48	18.82	18.48	18.68	284,000	18.68
24-Nov-09	18.36	18.62	18.16	18.47	379,100	18.47
23-Nov-09	18.58	18.96	18.32	18.41	279,800	18.41
20-Nov-09	18.01	18.53	17.95	18.39	625,300	18.39
19-Nov-09	18.51	18.59	17.90	18.00	484,500	18.00
18-Nov-09	18.62	18.72	18.49	18.60	196,400	18.60
17-Nov-09	18.71	18.80	18.45	18.67	335,900	18.67
16-Nov-09	18.25	19.09	18.01	18.89	436,200	18.89
13-Nov-09	18.29	18.36	17.95	18.09	1,667,900	18.09
12-Nov-09	18.45	18.59	18.12	18.19	360,600	18.19
11-Nov-09	18.51	18.72	18.29	18.42	482,800	18.42
10-Nov-09	18.50	18.58	18.25	18.33	400,100	18.33
9-Nov-09	17.63	19.30	17.61	18.52	1,517,400	18.52
6-Nov-09	17.71	17.91	17.50	17.57	317,000	17.57
5-Nov-09	17.45	17.95	17.45	17.89	638,200	17.89
4-Nov-09	17.22	17.39	16.81	17.25	296,300	17.25
3-Nov-09	16.51	17.20	16.08	17.16	511,000	17.16
2-Nov-09	16.30	16.59	16.25	16.52	839,400	16.52
30-Oct-09	17.40	17.75	16.25	16.25	1,614,400	16.25
29-Oct-09	15.83	16.08	15.32	15.40	677,200	15.40
28-Oct-09	16.56	16.74	15.72	15.79	487,600	15.79
27-Oct-09	16.86	16.96	16.62	16.74	316,100	16.74
26-Oct-09	17.44	17.82	16.77	16.77	395,000	16.77
23-Oct-09	17.79	18.05	17.30	17.34	312,400	17.34
22-Oct-09	17.29	17.72	16.84	17.71	583,700	17.71
21-Oct-09	16.70	18.02	16.70	17.21	710,200	17.21
20-Oct-09	17.26	17.42	16.61	16.73	245,100	16.73
19-Oct-09	17.42	17.42	17.04	17.19	245,800	17.19
16-Oct-09	17.32	17.44	17.05	17.32	242,100	17.32
15-Oct-09	17.34	17.52	17.25	17.33	222,700	17.33
14-Oct-09	17.30	17.60	17.18	17.45	276,500	17.45
13-Oct-09	17.20	17.45	16.87	17.16	192,500	17.16
12-Oct-09	17.74	17.85	17.20	17.27	190,600	17.27
9-Oct-09	17.05	17.76	17.05	17.69	390,100	17.69
8-Oct-09	17.12	17.29	16.79	17.11	213,900	17.11
7-Oct-09	17.11	17.39	16.77	16.94	223,400	16.94
6-Oct-09	16.90	17.46	16.68	17.11	253,100	17.11
5-Oct-09	16.72	16.89	16.36	16.87	182,200	16.87
2-Oct-09	16.76	17.00	16.46	16.71	273,100	16.71
1-Oct-09	17.70	17.72	16.84	16.85	307,800	16.85
30-Sep-09	18.07	18.11	17.68	17.86	234,700	17.86
29-Sep-09	18.06	18.21	17.78	18.01	349,600	18.01
28-Sep-09	17.35	18.08	17.35	18.01	233,300	18.01
25-Sep-09	17.59	17.80	17.19	17.23	278,200	17.23
24-Sep-09	18.12	18.16	17.46	17.68	289,900	17.68
23-Sep-09	17.91	18.16	17.75	18.01	322,500	18.01
22-Sep-09	18.20	18.20	17.77	17.94	186,800	17.94
21-Sep-09	17.82	18.16	17.75	18.10	220,500	18.10
18-Sep-09	17.87	18.15	17.80	17.86	281,500	17.86
17-Sep-09	18.15	18.38	17.75	17.81	494,700	17.81
16-Sep-09	17.57	18.08	17.27	18.08	355,200	18.08
15-Sep-09	17.41	17.80	17.29	17.57	495,300	17.57
14-Sep-09	17.22	17.50	16.82	17.35	1,094,800	17.35
11-Sep-09	17.03	17.45	16.96	17.10	754,500	17.10
10-Sep-09	16.76	16.91	16.48	16.86	200,600	16.86
9-Sep-09	16.05	16.95	16.00	16.76	549,600	16.76
8-Sep-09	16.00	16.11	15.83	15.98	555,500	15.98
4-Sep-09	15.90	16.17	15.78	16.00	330,300	16.00
3-Sep-09	15.90	15.92	15.65	15.86	273,200	15.86
2-Sep-09	15.90	16.08	15.71	15.85	288,400	15.85
1-Sep-09	16.31	16.44	15.73	15.85	512,100	15.85
31-Aug-09	16.20	16.44	15.97	16.24	479,100	16.24
28-Aug-09	16.26	16.56	15.91	16.24	401,100	16.24
27-Aug-09	16.09	16.45	15.69	16.20	966,300	16.20
26-Aug-09	16.30	16.52	15.99	16.11	278,500	16.11
* 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