WYE: Historical Prices for WYETH

Date	Open	High	Low	Close	Volume	Adj Close*
15-Oct-09	50.05	50.45	49.96	50.39	50,253,100	50.39
14-Oct-09	49.10	50.22	48.85	50.04	46,456,400	50.04
13-Oct-09	48.95	49.22	48.86	49.16	11,946,100	49.16
12-Oct-09	49.11	49.26	48.92	49.25	17,797,400	49.25
9-Oct-09	48.87	49.33	48.81	49.04	8,815,400	49.04
8-Oct-09	49.02	49.22	48.83	48.92	10,827,300	48.92
7-Oct-09	48.60	48.99	48.57	48.87	11,369,100	48.87
6-Oct-09	48.45	48.97	48.42	48.67	14,341,700	48.67
5-Oct-09	48.25	48.41	48.09	48.25	15,536,500	48.25
2-Oct-09	48.35	48.53	48.15	48.18	19,210,300	48.18
1-Oct-09	48.50	48.65	48.24	48.26	21,129,900	48.26
30-Sep-09	48.74	48.80	48.45	48.58	20,821,200	48.58
29-Sep-09	48.37	48.75	48.30	48.65	25,944,600	48.65
28-Sep-09	47.92	48.22	47.90	48.09	10,211,700	48.09
25-Sep-09	48.06	48.23	47.78	47.86	12,732,000	47.86
24-Sep-09	48.09	48.24	47.99	48.06	9,957,000	48.06
23-Sep-09	48.53	48.63	48.05	48.05	16,128,700	48.05
22-Sep-09	48.56	48.71	48.38	48.54	18,301,400	48.54
21-Sep-09	48.05	48.28	47.94	48.28	16,697,700	48.28
18-Sep-09	47.97	48.30	47.90	48.01	12,050,700	48.01
17-Sep-09	48.04	48.11	47.72	47.85	13,328,000	47.85
16-Sep-09	47.83	48.03	47.69	48.03	11,187,100	48.03
15-Sep-09	47.87	47.94	47.64	47.70	7,259,600	47.70
14-Sep-09	47.69	48.00	47.66	47.93	9,931,300	47.93
11-Sep-09	47.98	48.10	47.73	47.73	9,836,500	47.73
10-Sep-09	47.85	48.06	47.73	48.06	9,928,500	48.06
9-Sep-09	47.60	47.82	47.46	47.82	13,110,100	47.82
8-Sep-09	47.88	47.88	47.47	47.65	9,544,500	47.65
4-Sep-09	47.57	47.90	47.39	47.90	8,319,100	47.90
3-Sep-09	47.55	47.58	47.29	47.56	5,989,500	47.56
2-Sep-09	47.63	47.91	47.51	47.56	10,213,100	47.56
1-Sep-09	47.72	48.02	47.58	47.79	10,464,400	47.79
31-Aug-09	47.71	48.10	47.64	47.85	9,649,100	47.85
28-Aug-09	48.28	48.28	47.89	47.97	6,056,100	47.97
27-Aug-09	47.90	48.21	47.80	48.11	9,043,600	48.11
26-Aug-09	47.97	48.20	47.90	48.00	10,909,800	48.00
25-Aug-09	48.20	48.30	48.03	48.05	13,707,700	48.05
24-Aug-09	48.06	48.15	47.87	48.12	7,084,400	48.12
21-Aug-09	47.88	48.02	47.69	48.02	14,481,400	48.02
20-Aug-09	47.89	47.90	47.53	47.58	17,190,900	47.58
19-Aug-09	47.13	47.89	47.13	47.86	7,559,500	47.86
18-Aug-09	47.23	47.48	47.08	47.39	9,211,800	47.39
17-Aug-09	46.75	47.32	46.72	47.24	11,872,100	47.24
14-Aug-09	47.04	47.08	46.57	46.99	8,247,800	46.99
13-Aug-09	46.86	46.98	46.59	46.98	9,099,600	46.98
12-Aug-09	46.80	47.02	46.58	46.78	8,814,500	46.78
11-Aug-09	46.91	47.00	46.65	46.75	6,883,600	46.75
11-Aug-09	$ 0.30 Dividend
10-Aug-09	47.04	47.25	46.90	47.21	5,480,700	46.91
7-Aug-09	46.93	47.23	46.74	47.21	10,642,900	46.91
6-Aug-09	46.93	46.93	46.53	46.71	10,426,600	46.41
5-Aug-09	46.90	46.97	46.59	46.75	14,187,500	46.45
4-Aug-09	46.69	47.40	46.65	46.97	8,657,000	46.67
3-Aug-09	46.78	46.99	46.49	46.86	13,189,700	46.56
31-Jul-09	46.75	46.97	46.50	46.55	11,613,000	46.25
30-Jul-09	46.93	47.25	46.63	46.69	11,422,800	46.39
29-Jul-09	46.70	46.88	46.52	46.71	10,859,100	46.41
28-Jul-09	47.18	47.41	46.70	46.80	13,510,900	46.50
27-Jul-09	47.35	47.44	47.14	47.42	14,257,800	47.12
24-Jul-09	47.05	47.41	46.95	47.34	11,706,300	47.04
23-Jul-09	46.96	47.29	46.86	47.10	14,386,700	46.80
22-Jul-09	46.58	47.49	46.41	46.86	11,987,300	46.56
21-Jul-09	46.39	46.82	46.20	46.82	8,529,600	46.52
20-Jul-09	46.23	46.26	45.80	46.10	10,220,200	45.81
17-Jul-09	46.12	46.41	45.89	45.97	17,422,300	45.68
16-Jul-09	45.92	46.36	45.88	46.17	9,806,000	45.88
15-Jul-09	45.82	46.04	45.62	46.02	9,467,600	45.73
* 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