IDW Media Holdings Stock Price History, IDWM Historical Prices

Add to My Stocks
$45.74 $0 (0%) IDWM stock closing price Feb 23, 2018 (Closing)

The 10 year data of IDW Media Holdings stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with IDW Media Holdings P/E ratio, and PS ratio. The IDW Media Holdings stock price history chart shows that the stock price reached a high of $300 on Jul 27, 2015, and a low of $9.45 on Nov 17, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 45.74 45.74 45.74 45.74 5 - -
2018-02-22 43.12 45.75 43.11 45.74 530 - -
2018-02-21 45.79 45.79 43.55 45.5 224 - -
2018-02-20 45.5 45.78 45.5 45.78 422 - -
2018-02-15 45.6 47 43.71 46 998 - -
2018-02-12 43.81 47.99 43.81 47.99 772 - -
2018-02-09 46 48.49 45 48.48 921 - -
2018-02-08 46.5 48.5 46 46 1,220 - -
2018-02-07 44.01 51.7 44.01 46.22 5,049 - -
2018-02-06 45.95 47.7 44.01 44.03 530 - -
2018-02-05 44.17 45.95 44.17 45.95 40 - -
2018-02-02 45.64 45.94 44.17 44.17 137 - -
2018-02-01 46.64 48 46.63 46.63 314 - -
2018-01-31 46.63 48.24 46.63 48.24 395 - -
2018-01-30 46.63 48.25 46.63 48.25 468 - -
2018-01-29 48.55 48.55 48.52 48.52 4,200 - -
2018-01-26 48 53 47.12 48.5 9,308 - -
2018-01-25 45.05 48 45.02 48 679 - -
2018-01-24 47 48.5 47 48.5 810 - -
2018-01-23 46 48.6 44.43 48.6 2,210 - -
2018-01-22 45.49 46 43.38 46 4,313 - -
2018-01-19 43.35 45.49 43.3 45.49 540 - -
2018-01-18 43.35 45.74 43.35 45.74 110 - -
2018-01-17 43.3 43.3 43.3 43.3 50 - -
2018-01-16 43.5 45.75 43.49 45.74 2,555 - -
2018-01-11 43.25 45.75 43.25 45.75 420 - -
2018-01-10 43.25 45.75 43.25 45.75 4,224 - -
2018-01-09 43.26 46 43.26 46 65 - -
2018-01-04 43.75 46 43.75 46 130 - -
2018-01-02 43.75 46 43.75 46 232 - -
2017-12-29 46 46 46 46 2 - -
2017-12-28 43.75 46 43.75 46 149 - -
2017-12-27 43.75 46 43.75 46 65 - -
2017-12-26 43.75 46 43.75 46 20 - -
2017-12-20 43.75 46 43.75 46 235 - -
2017-12-19 45.49 46 43.76 46 855 - -
2017-12-18 43.75 45.49 43.75 43.75 230 - -
2017-12-15 45.67 45.67 43.76 45.66 290 - -
2017-12-14 44 45.69 44 44 325 - -
2017-12-13 43.45 45.99 43.45 45.99 763 - -
2017-12-11 45.95 45.95 45.95 45.95 10 - -
2017-12-08 45.94 45.94 45.72 45.94 200 - -
2017-12-07 45.95 45.95 43.02 43.11 570 - -
2017-12-06 45.95 45.95 43.05 45.95 291 - -
2017-12-05 43.01 45.96 43.01 45.95 565 - -
2017-12-04 46.7 46.7 42.5 46 1,645 - -
2017-12-01 47 47 44.02 46.5 1,801 - -
2017-11-30 46 47 46 46.5 2,175 - -
2017-11-29 0 0 0 46 0 - -
2017-11-28 46 46 44.03 46 277 - -
2017-11-27 46.5 46.5 46 46 120 - -
2017-11-24 46 46 46 46 250 - -
2017-11-23 0 0 0 46 0 - -
2017-11-22 0 0 0 46 0 - -
2017-11-21 46 46 46 46 100 - -
2017-11-20 44.8 46 44.8 46 422 - -
2017-11-17 44.19 46 44.19 46 113 - -
2017-11-16 46 46 44.19 46 867 - -
2017-11-15 46 46 46 46 360 - -
2017-11-14 44.19 47 44.19 47 111 - -
2017-11-13 0 0 0 47 0 - -
2017-11-10 0 0 0 47 0 - -
2017-11-09 0 0 0 47 0 - -
2017-11-08 0 0 0 47 0 - -
2017-11-07 44.16 47 44.16 47 740 - -
2017-11-06 0 0 0 46.5 0 - -
2017-11-03 44.16 46.5 44.16 46.5 2 - -
2017-11-02 46.5 46.5 46.5 46.5 100 - -
2017-11-01 0 0 0 46.5 0 - -
2017-10-31 44.58 46.5 44.58 46.5 110 - -
2017-10-30 46 46.5 46 46.5 400 - -
2017-10-27 44.16 46 44.16 46 540 - -
2017-10-26 0 0 0 46 0 - -
2017-10-25 46 46 44.16 46 2,020 - -
2017-10-24 0 0 0 46.5 0 - -
2017-10-23 44.11 46.5 44.11 46.5 210 - -
2017-10-20 46.5 46.5 46.5 46.5 1,100 - -
2017-10-19 44.02 46.5 44.02 46.5 5,950 - -
2017-10-18 43.51 46.99 43.51 46.99 2,560 - -
2017-10-17 44.01 44.01 43.44 43.44 832 - -
2017-10-16 0 0 0 47.5 0 - -
2017-10-13 47.5 47.5 47.5 47.5 600 - -
2017-10-12 46.01 47.5 46.01 47.5 1,006 - -
2017-10-11 45.25 48.65 45.01 47.75 6,896 - -
2017-10-10 47.25 47.25 45.8 45.9 2,300 - -
2017-10-09 47 47 47 47 234 - -
2017-10-06 0 0 0 47.99 0 - -
2017-10-05 0 0 0 47.99 0 - -
2017-10-04 44.5 48.1 44.5 47.99 1,147 - -
Get more Data

IDW Media Holdings Stock History Chart

View IDWM PE ratio, PS ratio stocks charts and compare with peers.
IDWM Chart
Note: Compare IDW Media Holdings stock price history with the index and industry peers.

IDW Media Holdings Stock Price History: Past 5 years

Max Stock Price300Jul 27,2015
Min Stock Price9.45Nov 17,2014
Avg Stock Price71.94

IDWM Industry Peers

Company Price Change (%)
Beasley Broadcast (BBGI)11.250.2 (1.75%)
Ctc Media (CTCM)2.050 (0%)
Promotora De-b (PRISB)2.280.07 (2.98%)
Saga Communications (SGA)39.750.1 (0.25%)

IDW Media Holdings share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in IDW Media Holdings stock analysis. The price and volume changes on a daily basis is provided in the IDW Media Holdings stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $45.74 and 5 shares of IDWM were traded on Feb 23, 2018. The average P/S ratio was - as can be seen from IDW Media Holdings stock history.