PR Newswire: news distribution, targeting and monitoring
West Marine, Inc. (NQ: WMAR)
12.44 USD  -0.25 (-1.97%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 12.65 12.75 12.39 12.44 130,349 -0.25(-1.97%)
Dec 18, 2014 12.50 12.80 12.40 12.69 55,011 +0.19(+1.52%)
Dec 17, 2014 12.05 12.50 11.98 12.50 73,124 +0.49(+4.08%)
Dec 16, 2014 12.22 12.01 118,724 +0.32(+2.74%)
Dec 15, 2014 11.14 11.70 10.95 11.69 66,613 +0.56(+5.03%)
Dec 12, 2014 10.92 11.25 10.92 11.13 35,414 +0.04(+0.36%)
Dec 11, 2014 11.06 11.25 11.00 11.09 46,776 +0.11(+1.00%)
Dec 10, 2014 11.05 11.16 10.89 10.98 86,096 -0.15(-1.35%)
Dec 09, 2014 10.81 11.14 10.68 11.13 25,920 +0.18(+1.64%)
Dec 08, 2014 10.97 11.20 10.91 10.95 15,627 -0.02(-0.18%)
Dec 05, 2014 10.82 11.07 10.82 10.97 42,403 +0.15(+1.39%)
Dec 04, 2014 10.82 10.94 10.75 10.82 19,512 -0.01(-0.09%)
Dec 03, 2014 10.77 10.99 10.66 10.83 32,191 -0.05(-0.46%)
Dec 02, 2014 10.59 10.91 10.53 10.88 23,702 +0.34(+3.23%)
Dec 01, 2014 10.85 10.94 10.51 10.54 29,118 -0.39(-3.57%)
Nov 28, 2014 10.95 11.18 10.90 10.93 27,667 +0.01(+0.09%)
Nov 26, 2014 10.92 10.92 10.92 0 +0.11(+1.02%)
Nov 25, 2014 10.89 10.90 10.67 10.81 61,224 -0.09(-0.83%)
Nov 24, 2014 10.45 10.91 10.40 10.90 39,233 +0.44(+4.21%)
Nov 21, 2014 10.51 10.58 10.30 10.46 42,369 +0.06(+0.58%)
Nov 20, 2014 10.07 10.45 10.01 10.40 15,921 +0.25(+2.46%)
Nov 19, 2014 10.21 10.21 9.720 10.15 42,735 -0.08(-0.78%)
Nov 18, 2014 10.20 10.41 10.18 10.23 24,970 +0.00(+0.00%)
Nov 17, 2014 10.37 10.39 10.15 10.23 24,879 -0.12(-1.16%)
Nov 14, 2014 10.25 10.45 10.12 10.35 40,002 +0.08(+0.78%)
Nov 13, 2014 10.42 10.55 10.09 10.27 48,162 -0.14(-1.34%)
Nov 12, 2014 10.13 10.45 10.13 10.41 33,730 +0.25(+2.46%)
Nov 11, 2014 10.30 10.30 10.10 10.16 29,928 -0.14(-1.36%)
Nov 10, 2014 10.17 10.31 10.12 10.30 47,044 +0.17(+1.68%)
Nov 07, 2014 9.800 10.17 9.800 10.13 38,885 +0.00(+0.00%)
Nov 06, 2014 10.02 10.18 10.00 10.13 45,431 +0.09(+0.90%)
Nov 05, 2014 10.14 10.14 9.970 10.04 39,279 +0.07(+0.70%)
Nov 04, 2014 9.840 10.00 9.810 9.970 47,751 +0.15(+1.53%)
Nov 03, 2014 9.890 9.970 9.680 9.820 117,616 -0.02(-0.20%)
Oct 31, 2014 9.800 9.985 9.670 9.840 78,295 +0.19(+1.97%)
Oct 30, 2014 9.540 9.700 9.340 9.650 58,343 +0.11(+1.15%)
Oct 29, 2014 9.740 9.750 9.490 9.540 34,415 -0.21(-2.15%)
Oct 28, 2014 9.470 9.958 9.440 9.750 45,979 +0.37(+3.94%)
Oct 27, 2014 9.530 9.630 9.350 9.380 31,591 -0.25(-2.60%)
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 9.330 9.330 9.160 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 9.380 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%)
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