WANDISCO PLC Stock Price History, WANSF Historical Prices

Add to My Stocks
$10.76 $0 (0%) WANSF stock closing price Aug 16, 2018 (Closing)

View and download WANDISCO PLC stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with WANDISCO PLC P/E ratio, and PS ratio. The WANDISCO PLC stock price history chart shows that the stock price was at a high of $16.05 on Jun 25, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-27 10.76 10.76 10.76 10.76 500 - -
2018-07-06 0 0 0 16.05 0 - -
2018-07-05 0 0 0 16.05 0 - -
2018-07-03 0 0 0 16.05 0 - -
2018-07-02 0 0 0 16.05 73 - -
2018-06-29 0 0 0 16.05 0 - -
2018-06-28 0 0 0 16.05 0 - -
2018-06-27 0 0 0 16.05 62 - -
2018-06-26 0 0 0 16.05 0 - -
2018-06-25 16.05 16.05 16.05 16.05 200 - -
2018-06-22 0 0 0 15.59 0 - -
2018-06-21 0 0 0 15.59 0 - -
2018-06-20 0 0 0 15.59 0 - -
2018-06-19 15.59 15.59 15.59 15.59 500 - -
2018-06-18 0 0 0 14.51 15,000 - -
2018-06-15 0 0 0 14.51 0 - -
2018-06-14 14.51 14.51 14.51 14.51 500 - -
2018-06-13 13.5 13.75 13.5 13.75 27,300 - -
2018-06-12 0 0 0 13.1 0 - -
2018-06-11 0 0 0 13.1 0 - -
2018-06-08 0 0 0 13.1 0 - -
2018-06-07 0 0 0 13.1 0 - -
2018-06-06 0 0 0 13.1 0 - -
2018-06-05 0 0 0 13.1 0 - -
2018-06-04 0 0 0 13.1 25,000 - -
2018-06-01 0 0 0 13.1 30,000 - -
2018-05-31 0 0 0 13.1 0 - -
2018-05-30 13.1 13.1 13.1 13.1 780 - -
2018-05-29 0 0 0 13.35 0 - -
2018-05-28 0 0 0 13.35 0 - -
2018-05-25 0 0 0 13.35 0 - -
2018-05-24 0 0 0 13.35 0 - -
2018-05-23 0 0 0 13.35 0 - -
2018-05-22 0 0 0 13.35 0 - -
2018-05-21 0 0 0 13.35 0 - -
2018-05-18 0 0 0 13.35 0 - -
2018-05-17 0 0 0 13.35 0 - -
2018-05-16 0 0 0 13.35 20,000 - -
2018-05-15 0 0 0 13.35 0 - -
2018-05-14 0 0 0 13.35 20,000 - -
2018-05-11 0 0 0 13.35 20,000 - -
2018-05-10 0 0 0 13.35 0 - -
2018-05-09 13.35 13.35 13.35 13.35 330 - -
2018-05-08 0 0 0 13.25 10,000 - -
2018-05-07 0 0 0 13.25 0 - -
2018-05-04 0 0 0 13.25 0 - -
2018-05-03 0 0 0 13.25 20,000 - -
2018-05-02 0 0 0 13.25 0 - -
2018-05-01 0 0 0 13.25 0 - -
2018-04-30 13.15 13.65 13.15 13.25 22,800 - -
2018-04-27 0 0 0 11.6 40,000 - -
2018-04-26 0 0 0 11.6 0 - -
2018-04-25 0 0 0 11.6 0 - -
2018-04-24 0 0 0 11.6 0 - -
2018-04-23 0 0 0 11.6 0 - -
2018-04-20 0 0 0 11.6 0 - -
2018-04-19 0 0 0 11.6 20,000 - -
2018-04-18 0 0 0 11.6 20,000 - -
2018-04-17 0 0 0 11.6 0 - -
2018-04-16 0 0 0 11.6 0 - -
2018-04-13 0 0 0 11.6 0 - -
2018-04-12 0 0 0 11.6 0 - -
2018-04-11 0 0 0 11.6 500 - -
2018-04-10 0 0 0 11.6 0 - -
2018-04-09 0 0 0 11.6 0 - -
2018-04-06 0 0 0 11.6 0 - -
2018-04-05 0 0 0 11.6 0 - -
2018-04-04 0 0 0 11.6 0 - -
2018-04-03 0 0 0 11.6 0 - -
2018-04-02 0 0 0 11.6 0 - -
2018-03-30 0 0 0 11.6 0 - -
2018-03-29 11.6 11.6 11.6 11.6 10,800 - -
2018-03-28 0 0 0 11.79 0 - -
2018-03-27 0 0 0 11.79 0 - -
2018-03-26 0 0 0 11.79 0 - -
2018-03-23 0 0 0 11.79 0 - -
2018-03-22 11.79 11.79 11.79 11.79 1,000 - -
2018-03-21 12.1 12.1 12.1 12.1 20,000 - -
2018-03-20 11.75 11.75 11.75 11.75 1,000 - -
2018-03-19 0 0 0 12 0 - -
2018-03-16 0 0 0 12 0 - -
2018-03-15 11.75 12.25 11.75 12 2,200 - -
2018-03-14 11.37 11.16 11.16 11.16 26,000 - -
2018-03-13 11.37 11.37 11.37 11.37 20,000 - -
2018-03-12 0 0 0 10.37 5,000 - -
2018-03-09 0 0 0 10.37 0 - -
2018-03-08 10.36 10.37 10.37 10.37 7,500 - -
2018-03-07 10.68 10.5 9.7 9.7 4,500 - -
2018-03-06 10.4 10.4 10.4 10.4 5,000 - -
Get more Data

WANDISCO PLC Stock History Chart

View WANSF PE ratio, PS ratio stocks charts and compare with peers.
WANSF Chart
Note: Compare WANDISCO PLC stock price history with the index and industry peers.

WANDISCO PLC Stock Price History: Past 5 years

Max Stock Price16.05Jun 25,2018
Min Stock Price3.25Mar 10,2017
Avg Stock Price9.76

WANSF Industry Peers

Company Price Change (%)
Cardconnect Cp (CCN)15.050 (0%)
Shotspotter Inc (SSTI)39.140.8 (2%)
Cardlytics Inc (CDLX)21.081 (4.98%)
Datatec (DTTLY)3.050 (0%)

WANDISCO PLC share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in WANDISCO PLC stock analysis. WANDISCO PLC stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 0 typically implies breaking news or earnings release. The closing price was $10.76 and 0 shares of WANSF were traded on Aug 16, 2018. Looking at WANDISCO PLC stock history data, the P/S ratio was at a low of - on Jul 27, 2018.