WM MORRISON SUP Stock Price History, MRWSY Historical Prices

Add to My Stocks
$15.49 $0.1 (0.65%) MRWSY stock closing price Feb 16, 2018 (Closing)

The 10 year data of WM MORRISON SUP stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with WM MORRISON SUP price earnings ratio, and the price to sales ratio are available in this historical stock price data. The WM MORRISON SUP stock price history chart shows that the stock price reached a high of $24.05 on Sep 12, 2013, and a low of $10.48 on Dec 11, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 15.49 15.61 15.41 15.49 10,810 - -
2018-02-15 15.35 15.41 15.19 15.39 17,532 - -
2018-02-14 15.06 15.27 15.03 15.27 27,251 - -
2018-02-13 15.2 15.24 15.15 15.21 16,893 - -
2018-02-12 15.07 15.2 15 15.13 24,264 - -
2018-02-09 14.93 15.06 14.77 15.01 11,334 - -
2018-02-08 15.26 15.27 14.93 15.02 21,844 - -
2018-02-07 14.96 15.15 14.96 15.07 19,669 - -
2018-02-06 14.71 15.1 14.71 15 17,737 - -
2018-02-05 15.2 15.27 14.77 14.78 18,021 - -
2018-02-02 15.74 15.74 15.6 15.61 8,760 - -
2018-02-01 15.8 15.93 15.8 15.92 10,758 - -
2018-01-31 15.77 15.8 15.69 15.78 15,904 - -
2018-01-30 15.83 15.83 15.65 15.72 32,621 - -
2018-01-29 15.84 15.9 15.78 15.87 55,366 - -
2018-01-26 16.12 16.14 16.07 16.12 9,156 - -
2018-01-25 16.11 16.1 15.93 15.93 14,736 - -
2018-01-24 16.12 16.13 16.05 16.11 5,940 - -
2018-01-23 16.02 16.14 15.97 16.03 18,581 - -
2018-01-22 15.88 16.09 15.88 16.09 22,537 - -
2018-01-19 15.78 16.01 15.76 15.94 14,626 - -
2018-01-18 15.78 15.99 15.75 15.92 9,395 - -
2018-01-17 15.74 16 15.74 15.88 49,333 - -
2018-01-16 15.66 15.78 15.66 15.71 26,792 - -
2018-01-10 15.5 15.52 15.42 15.45 20,471 - -
2018-01-09 15.64 15.72 15.59 15.71 12,311 - -
2018-01-08 15.23 15.37 15.23 15.36 13,414 - -
2018-01-05 15.16 15.25 15.12 15.25 10,212 - -
2018-01-04 14.94 15.04 14.94 15.03 16,597 - -
2018-01-03 14.95 15.14 14.95 15.1 33,715 - -
2018-01-02 14.71 14.87 14.71 14.84 12,288 - -
2017-12-29 14.76 14.93 14.73 14.76 19,073 - -
2017-12-28 14.61 14.71 14.61 14.7 19,692 - -
2017-12-27 14.35 14.52 14.4 14.45 17,762 - -
2017-12-26 14.33 14.47 14.23 14.27 13,967 - -
2017-12-22 14.25 14.39 14.22 14.28 18,630 - -
2017-12-21 14.22 14.3 14.22 14.28 20,821 - -
2017-12-20 14.1 14.2 14.1 14.13 35,496 - -
2017-12-19 14.2 14.28 14.07 14.17 38,711 - -
2017-12-18 14.24 14.3 14.21 14.23 35,466 - -
2017-12-15 14.19 14.34 14.17 14.31 68,406 - -
2017-12-14 14.37 14.37 14.22 14.29 16,584 - -
2017-12-13 14.28 14.31 14.23 14.29 27,465 - -
2017-12-12 14.01 14.06 13.98 13.99 18,906 - -
2017-12-11 14.73 14.8 14.7 14.72 31,358 - -
2017-12-08 14.82 14.85 14.79 14.82 15,968 - -
2017-12-07 14.72 14.85 14.69 14.8 28,808 - -
2017-12-06 14.85 14.96 14.82 14.84 26,958 - -
2017-12-05 14.69 14.71 14.59 14.59 44,319 - -
2017-12-04 14.39 14.44 14.32 14.32 36,636 - -
2017-12-01 14.52 14.52 14.4 14.43 21,829 - -
2017-11-30 14.62 14.62 14.5 14.56 37,566 - -
2017-11-29 14.59 14.7 14.57 14.59 26,356 - -
2017-11-28 14.28 14.42 14.18 14.4 85,129 - -
2017-11-27 14.12 14.41 14.08 14.11 27,642 - -
2017-11-24 14.09 14.12 14.04 14.1 11,030 - -
2017-11-23 0 0 0 14.35 0 - -
2017-11-22 14.13 14.35 14.11 14.35 41,820 - -
2017-11-21 13.88 13.89 13.77 13.84 102,229 - -
2017-11-20 13.9 13.91 13.79 13.9 22,069 - -
2017-11-17 13.7 13.84 13.7 13.79 28,446 - -
2017-11-16 13.85 13.95 13.83 13.88 35,632 - -
2017-11-15 13.58 13.64 13.52 13.59 58,680 - -
2017-11-14 13.77 13.77 13.65 13.73 51,124 - -
2017-11-13 13.98 13.99 13.77 13.81 13,000 - -
2017-11-10 14.33 14.37 14.17 14.28 17,115 - -
2017-11-09 14.16 14.36 14.16 14.33 26,375 - -
2017-11-08 14.1 14.43 14.09 14.3 23,700 - -
2017-11-07 14.26 14.26 14.15 14.17 44,447 - -
2017-11-06 14.32 14.4 14.26 14.37 20,189 - -
2017-11-03 14.52 14.63 14.36 14.36 84,939 - -
2017-11-02 14.59 14.6 14.44 14.59 94,048 - -
2017-11-01 14.83 14.89 14.73 14.81 7,045 - -
2017-10-31 14.93 14.93 14.84 14.86 34,358 - -
2017-10-30 14.97 14.97 14.89 14.92 8,290 - -
2017-10-27 15 15.01 14.93 14.95 14,680 - -
2017-10-26 15.21 15.21 15.17 15.2 12,204 - -
2017-10-25 15.24 15.25 15.18 15.24 6,673 - -
2017-10-24 15.18 15.18 15.07 15.1 7,456 - -
2017-10-23 15.35 15.35 15.22 15.28 6,996 - -
2017-10-20 15.43 15.5 15.43 15.46 41,974 - -
2017-10-19 15.5 15.51 15.39 15.42 67,898 - -
2017-10-18 15.47 15.57 15.46 15.55 11,208 - -
2017-10-17 15.53 15.72 15.51 15.55 24,684 - -
2017-10-16 15.59 15.61 15.54 15.55 5,071 - -
2017-10-13 15.73 15.73 15.63 15.65 4,466 - -
2017-10-12 15.47 15.72 15.47 15.68 13,785 - -
2017-10-11 15.55 15.55 15.43 15.49 9,223 - -
2017-10-10 15.43 15.54 15.33 15.54 14,325 - -
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 Price24.05Sep 12,2013
Min Stock Price10.48Dec 11,2015
Avg Stock Price15.26

MRWSY Industry Peers

Company Price Change (%)
Sprouts Farmers Market (SFM)27.020.07 (0.26%)
Performance Food Group (PFGC)31.050.15 (0.49%)
Dominos Piza Uk (DPUKY)9.810.11 (1.13%)
Spartannash (SPTN)23.220.53 (2.34%)

We provide WM MORRISON SUP share price history along with PE ratio and PS ratio for doing WM MORRISON SUP fundamental analysis. WM MORRISON SUP stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $15.49 and 10,810 shares of MRWSY were traded on Feb 16, 2018. WM MORRISON SUP historical P/S ratio was at a high of - on Feb 16, 2018 and a low of - on Feb 16, 2018.