WMS: Historical Prices for W M S INDS INC

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	38.89	39.59	38.63	39.10	694,300	39.10
16-Dec-09	39.68	39.68	38.89	39.11	816,000	39.11
15-Dec-09	39.51	40.01	39.09	39.49	532,200	39.49
14-Dec-09	39.73	39.92	39.12	39.79	601,400	39.79
11-Dec-09	38.73	39.74	38.73	39.48	1,016,100	39.48
10-Dec-09	39.26	39.48	38.56	38.71	922,500	38.71
9-Dec-09	39.56	39.61	38.56	39.01	499,500	39.01
8-Dec-09	39.10	39.78	38.78	39.47	711,400	39.47
7-Dec-09	39.56	39.84	39.26	39.50	615,100	39.50
4-Dec-09	39.68	41.25	38.85	39.78	1,324,000	39.78
3-Dec-09	40.19	40.64	39.24	39.27	553,300	39.27
2-Dec-09	39.29	40.29	39.27	40.12	1,041,600	40.12
1-Dec-09	38.88	40.15	38.88	39.26	1,090,800	39.26
30-Nov-09	40.23	40.40	38.60	38.88	1,213,700	38.88
27-Nov-09	39.94	41.08	39.59	40.14	429,800	40.14
25-Nov-09	40.39	41.34	39.75	41.26	604,600	41.26
24-Nov-09	40.31	40.74	39.97	40.41	664,200	40.41
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
* 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