WM MORRISON SUP Stock Price History, MRWSY Historical Prices

Add to My Stocks
$16.78 $0.06 (0.36%) MRWSY stock closing price Sep 21, 2018 (Closing)

The 10 year data of WM MORRISON SUP stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and WM MORRISON SUP P/E ratio data for the stock. The WM MORRISON SUP stock price history chart shows that the stock price reached a high of $23.32 on Sep 23, 2013, and a low of $10.48 on Dec 11, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-21 16.67 16.82 16.67 16.78 15,865 - -
2018-09-20 16.76 16.86 16.73 16.84 12,931 - -
2018-09-19 16.65 16.7 16.63 16.67 23,259 - -
2018-09-18 16.89 16.93 16.79 16.9 24,202 - -
2018-09-17 16.88 17.02 16.88 16.95 18,202 - -
2018-09-12 17.35 17.43 17.16 17.25 17,832 - -
2018-09-10 17.31 17.36 17.23 17.3 7,681 - -
2018-09-06 16.97 17 16.79 16.91 88,679 - -
2018-09-05 16.87 16.95 16.79 16.91 17,598 - -
2018-09-04 16.83 16.98 16.83 16.91 17,379 - -
2018-08-30 17.27 17.35 17.24 17.3 11,730 - -
2018-08-29 17.08 17.35 17.08 17.33 9,318 - -
2018-08-28 17.35 17.36 17.19 17.27 16,793 - -
2018-08-23 17.27 17.36 17.22 17.29 13,076 - -
2018-08-22 17.38 17.47 17.35 17.42 22,959 - -
2018-08-21 17.27 17.35 17.23 17.31 14,133 - -
2018-08-17 16.71 16.84 16.67 16.8 5,790 - -
2018-08-16 16.8 16.83 16.68 16.71 11,217 - -
2018-08-14 16.76 16.89 16.76 16.88 19,694 - -
2018-08-13 16.73 16.73 16.69 16.72 14,132 - -
2018-08-09 17.1 17.24 16.99 16.99 4,865 - -
2018-08-07 16.88 17.16 16.87 16.93 7,759 - -
2018-08-06 16.83 16.96 16.82 16.91 4,410 - -
2018-08-03 16.85 16.99 16.85 16.99 7,809 - -
2018-08-02 16.97 17.06 16.89 17.02 9,647 - -
2018-08-01 17.19 17.3 17.15 17.16 18,972 - -
2018-07-31 17.08 17.16 17.02 17.14 26,685 - -
2018-07-27 16.79 16.84 16.74 16.76 7,652 - -
2018-07-26 16.7 16.76 16.66 16.69 6,956 - -
2018-07-25 16.79 16.96 16.77 16.95 10,021 - -
2018-07-24 16.8 16.94 16.79 16.81 11,977 - -
2018-07-23 16.75 16.75 16.65 16.74 8,504 - -
2018-07-20 16.71 16.83 16.71 16.78 9,302 - -
2018-07-18 16.6 16.87 16.6 16.67 12,222 - -
2018-07-17 16.84 16.88 16.77 16.84 10,162 - -
2018-07-12 16.87 17.14 16.87 16.89 44,035 - -
2018-07-11 16.9 17.1 16.83 16.98 6,443 - -
2018-07-10 16.95 16.99 16.91 16.98 17,709 - -
2018-07-09 16.93 16.94 16.89 16.93 16,694 - -
2018-07-06 16.75 16.97 16.75 16.9 20,725 - -
2018-07-05 16.69 16.77 16.69 16.77 7,134 - -
2018-07-03 16.42 16.79 16.4 16.48 611,830 - -
2018-07-02 16.31 16.44 16.28 16.41 18,701 - -
2018-06-29 16.59 16.7 16.57 16.6 13,816 - -
2018-06-28 16.44 16.51 16.41 16.48 48,768 - -
2018-06-27 16.39 16.45 16.31 16.31 13,344 - -
2018-06-26 16.41 16.44 16.37 16.41 6,561 - -
2018-06-25 16.46 16.47 16.39 16.46 13,332 - -
2018-06-22 16.56 16.59 16.52 16.58 9,490 - -
2018-06-21 16.37 16.4 16.32 16.38 6,483 - -
2018-06-20 16.31 16.35 16.28 16.31 14,516 - -
2018-06-19 16.04 16.21 16.02 16.19 13,173 - -
2018-06-18 16.08 16.24 16.08 16.23 21,535 - -
2018-06-15 16.28 16.35 16.27 16.29 4,039 - -
2018-06-14 16.3 16.51 16.3 16.43 6,103 - -
2018-06-13 16.38 16.38 16.24 16.3 42,601 - -
2018-06-12 16.21 16.41 16.15 16.29 39,681 - -
2018-06-11 16.33 16.37 16.3 16.37 21,088 - -
2018-06-08 16.42 16.51 16.38 16.49 3,882 - -
2018-06-07 16.41 16.51 16.4 16.44 16,276 - -
2018-06-06 16.43 16.56 16.43 16.55 8,499 - -
2018-06-05 16.34 16.61 16.32 16.42 11,606 - -
2018-06-04 16.37 16.37 16.3 16.3 13,292 - -
2018-06-01 16.42 16.42 16.29 16.37 4,987 - -
2018-05-31 16.49 16.5 16.28 16.36 10,132 - -
2018-05-30 16.4 16.47 16.36 16.47 9,972 - -
2018-05-29 16.2 16.25 16.11 16.12 4,851 - -
2018-05-28 0 0 0 16.38 0 - -
2018-05-25 16.35 16.61 16.35 16.38 3,316 - -
2018-05-24 16.55 16.56 16.36 16.39 7,577 - -
2018-05-23 16.93 16.96 16.83 16.96 6,766 - -
2018-05-22 17.21 17.24 17.17 17.23 4,473 - -
2018-05-21 17.14 17.2 17.12 17.16 4,406 - -
2018-05-18 17.02 17.14 17.02 17.11 6,323 - -
2018-05-17 17.05 17.17 17.05 17.16 7,027 - -
2018-05-16 16.96 17.28 16.96 16.99 5,541 - -
2018-05-15 16.93 17.05 16.93 17.03 5,649 - -
2018-05-14 16.96 17.05 16.96 17.01 6,828 - -
2018-05-11 17.12 17.21 17.09 17.11 7,034 - -
2018-05-10 17.04 17.12 16.93 17.02 16,207 - -
2018-05-09 16.56 16.68 16.56 16.67 7,882 - -
2018-05-08 16.48 16.67 16.48 16.67 7,980 - -
2018-05-07 16.44 16.72 16.44 16.7 7,054 - -
2018-05-04 16.54 16.7 16.52 16.68 34,960 - -
2018-05-03 16.55 16.55 16.45 16.52 19,813 - -
2018-05-02 16.25 16.34 16.21 16.22 25,868 - -
2018-05-01 16.41 16.41 16.15 16.32 24,398 - -
2018-04-30 16.69 16.73 16.65 16.72 10,530 - -
2018-04-27 16.36 16.78 16.36 16.57 11,701 - -
Get more Data

WM MORRISON SUP Stock History Chart

View MRWSY PE ratio, PS ratio stocks charts and compare with peers.
MRWSY Chart
Note: Compare WM MORRISON SUP stock price history with the index and industry peers.

WM MORRISON SUP Stock Price History: Past 5 years

Max Stock Price23.32Sep 23,2013
Min Stock Price10.48Dec 11,2015
Avg Stock Price15.2

MRWSY Industry Peers

Company Price Change (%)
Sprouts Farmers Market (SFM)27.540.02 (0.07%)
Performance Food Group (PFGC)33.40.2 (0.6%)
Dominos Piza Uk (DPUKY)7.250.09 (1.23%)
Spartannash (SPTN)20.730.06 (0.29%)

We provide WM MORRISON SUP share price history along with PE ratio and PS ratio for doing WM MORRISON SUP fundamental analysis. The price and volume changes on a daily basis is provided in the WM MORRISON SUP stock price history. The daily volume changes indicate the investor interest in the stock. MRWSY stock saw an opening price of $16.67, and a closing price of $16.78 on Sep 21, 2018. The average P/S ratio was - as can be seen from WM MORRISON SUP stock history.