Historical Prices for Wegener Cp (WGNR)
| | | Historical Data for Wegener Corp. (WGNR) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 8/29/08 | 0.61 | 0.61 | 0.58 | 0.58 | 8,100 | -0.02 | -3.33% | | 8/28/08 | 0.60 | 0.60 | 0.60 | 0.60 | 350 | – | – | | 8/27/08 | 0.66 | 0.66 | 0.60 | 0.60 | 1,500 | -0.0599 | -9.08% | | 8/26/08 | 0.66 | 0.66 | 0.65 | 0.6599 | 10,965 | -0.03 | -4.35% | | 8/22/08 | 0.6108 | 0.6899 | 0.6108 | 0.6899 | 814 | -0.01 | -1.43% | | 8/19/08 | 0.70 | 0.71 | 0.6999 | 0.6999 | 3,714 | 0.0499 | 7.68% | | 8/18/08 | 0.65 | 0.65 | 0.65 | 0.65 | 3,800 | 0.03 | 4.84% | | 8/15/08 | 0.70 | 0.71 | 0.62 | 0.62 | 24,300 | 0.02 | 3.33% | | 8/14/08 | 0.6501 | 0.6501 | 0.60 | 0.60 | 3,555 | -0.02 | -3.23% | | 8/13/08 | 0.6387 | 0.6387 | 0.62 | 0.62 | 870 | -0.02 | -3.12% | | 8/12/08 | 0.62 | 0.65 | 0.62 | 0.64 | 4,000 | 0.04 | 6.67% | | 8/11/08 | 0.5798 | 0.64 | 0.56 | 0.60 | 36,530 | 0.02 | 3.45% | | 8/8/08 | 0.70 | 0.70 | 0.45 | 0.58 | 15,185 | -0.12 | -17.14% | | 8/7/08 | 0.77 | 0.77 | 0.70 | 0.70 | 15,206 | -0.05 | -6.67% | | 8/6/08 | 0.75 | 0.75 | 0.75 | 0.75 | 2,100 | -0.0599 | -7.40% | | 8/5/08 | 0.78 | 0.81 | 0.76 | 0.8099 | 3,300 | – | – | | 8/4/08 | 0.87 | 0.87 | 0.7001 | 0.8099 | 7,663 | 0.02 | 2.53% | | 7/31/08 | 0.00 | 0.7899 | 0.634 | 0.7899 | 200 | -0.08 | -9.20% | | 7/30/08 | 0.79 | 0.8699 | 0.79 | 0.8699 | 1,100 | – | – | | 7/29/08 | 0.79 | 0.8699 | 0.77 | 0.8699 | 7,258 | 0.0699 | 8.74% | | 7/28/08 | 0.81 | 0.81 | 0.77 | 0.80 | 31,242 | -0.02 | -2.44% | | 7/25/08 | 0.81 | 0.87 | 0.81 | 0.82 | 900 | -0.08 | -8.89% | | 7/23/08 | 0.90 | 0.90 | 0.81 | 0.90 | 5,289 | 0.0701 | 8.45% | | 7/22/08 | 0.83 | 0.8965 | 0.81 | 0.8299 | 6,671 | -0.0676 | -7.53% | | 7/21/08 | 0.90 | 0.90 | 0.89 | 0.8975 | 837 | 0.0076 | 0.85% | | 7/18/08 | 0.83 | 0.8899 | 0.82 | 0.8899 | 6,300 | 0.0399 | 4.69% | | 7/17/08 | 0.85 | 0.85 | 0.85 | 0.85 | 2,000 | 0.03 | 3.66% | | 7/16/08 | 0.82 | 0.82 | 0.81 | 0.82 | 1,246 | – | – | | 7/15/08 | 0.82 | 0.90 | 0.82 | 0.82 | 7,571 | -0.07 | -7.87% | | 7/14/08 | 0.77 | 0.90 | 0.77 | 0.89 | 25,675 | -0.043 | -4.61% | | 7/11/08 | 0.77 | 0.95 | 0.77 | 0.933 | 10,705 | -0.0069 | -0.73% | | 7/10/08 | 1.08 | 1.09 | 0.80 | 0.9399 | 66,161 | -0.2301 | -19.67% | | 7/9/08 | 1.17 | 1.22 | 1.17 | 1.17 | 2,600 | -0.01 | -0.85% | | 7/8/08 | 1.18 | 1.18 | 1.1208 | 1.18 | 500 | 0.03 | 2.61% | | 7/7/08 | 1.18 | 1.18 | 1.1478 | 1.15 | 3,467 | -0.0081 | -0.70% | | 7/3/08 | 1.08 | 1.1581 | 1.08 | 1.1581 | 400 | 0.0081 | 0.70% | | 7/2/08 | 1.18 | 1.18 | 1.12 | 1.15 | 1,430 | 0.04 | 3.60% | | 7/1/08 | 1.12 | 1.14 | 1.11 | 1.11 | 604 | -0.04 | -3.48% | | 6/30/08 | 1.21 | 1.22 | 1.10 | 1.15 | 10,970 | -0.0198 | -1.69% | | 6/27/08 | 1.14 | 1.2099 | 1.0999 | 1.1698 | 6,513 | 0.0198 | 1.72% | | 6/26/08 | 1.20 | 1.21 | 1.14 | 1.15 | 5,965 | -0.05 | -4.17% | | 6/25/08 | 1.19 | 1.20 | 1.14 | 1.20 | 5,900 | 0.01 | 0.84% | | 6/24/08 | 1.19 | 1.19 | 1.14 | 1.19 | 3,625 | -0.01 | -0.83% | | 6/23/08 | 1.20 | 1.20 | 1.13 | 1.20 | 11,935 | 0.02 | 1.69% | | 6/20/08 | 1.17 | 1.18 | 1.15 | 1.18 | 2,540 | 0.05 | 4.42% | | 6/19/08 | 1.18 | 1.19 | 1.0801 | 1.13 | 9,400 | -0.03 | -2.59% | | 6/18/08 | 1.20 | 1.20 | 1.15 | 1.16 | 6,000 | -0.03 | -2.52% | | 6/17/08 | 1.17 | 1.20 | 1.14 | 1.19 | 20,700 | 0.12 | 11.21% | | 6/16/08 | 1.20 | 1.20 | 1.00 | 1.07 | 21,573 | -0.04 | -3.60% | | 6/13/08 | 1.13 | 1.19 | 1.09 | 1.11 | 2,700 | -0.0264 | -2.32% | | 6/12/08 | 0.00 | 1.1364 | 1.1364 | 1.1364 | 100 | 0.0764 | 7.21% | | 6/11/08 | 0.00 | 1.06 | 1.06 | 1.06 | 200 | -0.08 | -7.02% | | 6/10/08 | 1.15 | 1.15 | 1.13 | 1.14 | 4,100 | 0.0036 | 0.32% | | 6/9/08 | 1.20 | 1.1364 | 1.07 | 1.1364 | 400 | -0.0636 | -5.30% | | 6/6/08 | 1.20 | 1.20 | 1.20 | 1.20 | 1,075 | 0.16 | 15.38% | | 6/5/08 | 1.04 | 1.20 | 1.02 | 1.04 | 23,640 | -0.10 | -8.77% | | 6/4/08 | 1.12 | 1.16 | 1.12 | 1.14 | 1,600 | -0.0096 | -0.84% | | 6/3/08 | 1.06 | 1.1496 | 0.96 | 1.1496 | 29,660 | -0.0002 | -0.02% | | 6/2/08 | 1.07 | 1.1498 | 1.10 | 1.1498 | 3,822 | -0.0034 | -0.29% | | | | Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | | | |
Research Report
Hotstocked.com has a complete research report available for WGNR stock.
Download WGNR report.
Research Report
Get the full report for FREE
| Date: | May 15, 2008 |
| Price: | Free |
| Pages: | 4 | | Document Type: | Adobe Acrobat Reader |
| | Download WGNR report |
| | |
| Example preview: |
|
Attention: Please help us to improve our services by answering the following poll:
Please Leave a comment to tell us how you think we can improve our services.
|