PR Newswire: news distribution, targeting and monitoring
West Marine, Inc. (NQ: WMAR)
9.630 USD  +0.150 (+1.58%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 9.500 9.842 9.390 9.630 45,112 +0.15(+1.58%)
Oct 23, 2014 9.150 9.540 9.150 9.480 29,543 +0.30(+3.27%)
Oct 22, 2014 9.290 9.300 9.150 9.180 20,016 -0.14(-1.50%)
Oct 21, 2014 9.390 9.390 9.160 9.320 23,717 +0.01(+0.11%)
Oct 20, 2014 9.150 9.160 9.150 9.310 23,893 +0.14(+1.53%)
Oct 17, 2014 9.170 62,368 +0.00(+0.00%)
Oct 16, 2014 8.850 9.250 8.850 9.170 46,416 +0.07(+0.77%)
Oct 15, 2014 8.700 9.290 8.700 9.100 73,738 +0.36(+4.12%)
Oct 14, 2014 9.170 9.288 8.620 8.740 68,265 -0.30(-3.32%)
Oct 13, 2014 9.120 9.440 9.035 9.040 31,955 -0.05(-0.55%)
Oct 10, 2014 8.830 9.260 8.830 9.090 22,787 +0.20(+2.25%)
Oct 09, 2014 9.160 9.230 8.810 8.890 33,399 -0.33(-3.58%)
Oct 08, 2014 8.790 9.290 8.650 9.220 46,366 +0.38(+4.30%)
Oct 07, 2014 9.070 9.150 8.800 8.840 33,574 -0.31(-3.39%)
Oct 06, 2014 9.330 9.610 9.140 9.150 24,646 -0.10(-1.08%)
Oct 03, 2014 9.410 9.530 9.240 9.250 23,762 -0.04(-0.43%)
Oct 02, 2014 8.940 9.415 8.840 9.290 29,853 +0.39(+4.38%)
Oct 01, 2014 8.970 9.020 8.600 8.900 69,673 -0.10(-1.11%)
Sep 30, 2014 9.300 9.330 9.000 9.000 96,639 -0.34(-3.64%)
Sep 29, 2014 9.340 9.500 9.318 9.340 17,043 -0.14(-1.48%)
Sep 26, 2014 9.140 9.500 9.140 9.480 19,624 +0.34(+3.72%)
Sep 25, 2014 9.340 9.370 9.100 9.140 27,263 -0.28(-2.97%)
Sep 24, 2014 9.390 9.590 9.350 9.420 26,052 +0.02(+0.21%)
Sep 23, 2014 9.550 9.550 9.190 9.400 40,140 -0.12(-1.26%)
Sep 22, 2014 9.710 10.06 9.490 9.520 39,180 -0.22(-2.26%)
Sep 19, 2014 9.950 10.13 9.700 9.740 102,357 -0.12(-1.22%)
Sep 18, 2014 9.730 10.15 9.720 9.860 21,434 +0.02(+0.20%)
Sep 17, 2014 9.790 10.03 9.790 9.840 21,581 +0.02(+0.20%)
Sep 16, 2014 9.800 9.960 9.760 9.820 30,382 -0.03(-0.30%)
Sep 15, 2014 10.19 10.20 9.830 9.850 37,115 -0.37(-3.62%)
Sep 12, 2014 10.36 10.46 10.05 10.22 24,657 -0.12(-1.16%)
Sep 11, 2014 10.45 10.54 10.34 10.34 23,178 -0.20(-1.90%)
Sep 10, 2014 10.30 10.59 10.18 10.54 21,388 +0.27(+2.63%)
Sep 09, 2014 10.37 10.43 10.15 10.27 30,436 -0.16(-1.53%)
Sep 08, 2014 10.41 10.49 10.21 10.43 29,979 -0.01(-0.10%)
Sep 05, 2014 10.61 10.61 10.42 10.44 32,793 -0.23(-2.16%)
Sep 04, 2014 10.78 11.00 10.63 10.67 39,144 -0.06(-0.56%)
Sep 03, 2014 10.94 11.04 10.64 10.73 31,682 -0.19(-1.74%)
Sep 02, 2014 11.03 11.35 10.72 10.92 79,262 -0.05(-0.46%)
Aug 29, 2014 10.97 10.97 10.97 0 +0.02(+0.18%)
Aug 28, 2014 10.54 10.54 10.54 10.95 33,640 -0.05(-0.45%)
Aug 27, 2014 10.83 11.12 10.77 11.00 79,732 +0.15(+1.38%)
Aug 26, 2014 10.70 10.92 10.69 10.85 78,971 +0.18(+1.69%)
Aug 25, 2014 10.37 10.84 10.28 10.67 103,712 +0.41(+4.00%)
Aug 22, 2014 10.21 10.28 9.872 10.26 36,508 +0.07(+0.69%)
Aug 21, 2014 10.02 10.32 9.910 10.19 59,028 +0.12(+1.19%)
Aug 20, 2014 9.770 10.10 9.750 10.07 39,089 +0.22(+2.23%)
Aug 19, 2014 10.19 10.19 9.810 9.850 53,060 -0.26(-2.57%)
Aug 18, 2014 10.09 10.19 9.865 10.11 84,988 +0.13(+1.30%)
Aug 15, 2014 10.06 10.28 9.780 9.980 64,693 +0.03(+0.30%)
Aug 14, 2014 9.750 9.980 9.680 9.950 38,946 +0.24(+2.47%)
Aug 13, 2014 9.700 9.790 9.562 9.710 32,734 +0.07(+0.73%)
Aug 12, 2014 9.450 9.680 9.380 9.640 69,715 +0.18(+1.90%)
Aug 11, 2014 9.110 9.580 9.070 9.460 104,319 +0.38(+4.19%)
Aug 08, 2014 8.900 9.000 8.832 9.080 88,232 +0.21(+2.37%)
Aug 07, 2014 8.750 8.985 8.680 8.870 54,538 +0.11(+1.26%)
Aug 06, 2014 8.620 8.780 8.620 8.760 176,028 +0.11(+1.27%)
Aug 05, 2014 8.580 8.690 8.580 8.650 46,945 -0.01(-0.12%)
Aug 04, 2014 8.640 8.740 8.560 8.660 105,339 +0.03(+0.35%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Online Member Center

Not a Member?
Click Here to Join
Login
Search News Releases
Advanced Search
Search
  1. PR Newswire Services
  2. Knowledge Center
  3. Browse News Releases
  4. Contact PR Newswire
  5. Send a News Release