Wayside Technology Stock Price History, WSTG Historical Prices

Add to My Stocks
$12.05 $0.2 (1.69%) WSTG stock closing price Sep 18, 2018 (Closing)

The 10 year data of Wayside Technology stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Wayside Technology P/E ratio, and PS ratio. The Wayside Technology stock price history chart shows that the stock price was at a high of $22.77 on Apr 08, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-18 11.95 12.05 11.65 12.05 7,057 18.26 0.16
2018-09-17 11.5 12 11.5 11.85 12,200 17.96 0.16
2018-09-12 12.25 12.3 12 12.25 7,513 18.56 0.17
2018-09-10 12.24 12.57 12 12.2 1,870 18.49 0.17
2018-09-06 11.85 12.05 11.61 12.05 13,664 18.26 0.16
2018-09-05 11.85 12 11.8 12 5,913 18.18 0.16
2018-09-04 12 12.05 11.95 11.95 1,452 18.11 0.16
2018-08-30 12 12.05 12 12.04 3,516 18.24 0.16
2018-08-29 12.01 12.05 11.98 12 3,439 18.18 0.16
2018-08-28 12.05 12.05 11.98 12 4,559 18.18 0.16
2018-08-23 11.6 11.7 11.5 11.7 5,602 17.73 0.16
2018-08-22 11.3 11.8 11.25 11.4 27,745 17.27 0.16
2018-08-21 11.25 11.65 11.19 11.2 8,045 16.97 0.15
2018-08-17 11.5 11.56 11.25 11.25 24,071 17.05 0.15
2018-08-16 11.65 11.8 11.6 11.6 5,517 17.58 0.16
2018-08-14 12.35 12.35 11.9 11.9 36,571 18.03 0.16
2018-08-13 12.4 12.4 12.1 12.1 10,709 10 0.14
2018-08-09 12.55 12.6 12.55 12.6 3,983 10.41 0.14
2018-08-07 13.15 13.15 12.69 12.85 22,077 10.62 0.15
2018-08-06 13.55 13.8 13.51 13.72 1,746 11.34 0.16
2018-08-03 13.65 13.65 13.54 13.55 3,177 11.2 0.15
2018-08-02 13.5 14 13.43 13.6 4,365 11.24 0.16
2018-08-01 13.5 13.75 13.2 13.45 23,680 11.12 0.15
2018-07-31 13.75 13.75 13.5 13.5 2,045 11.16 0.15
2018-07-27 13.97 14.05 13.85 13.85 409 11.45 0.16
2018-07-26 13.65 14 13.65 14 2,138 11.57 0.16
2018-07-25 13.55 13.55 13.55 13.55 291 11.2 0.15
2018-07-24 13.9 13.9 13.65 13.65 13,193 11.28 0.16
2018-07-23 14.1 14.1 13.95 13.95 3,646 11.53 0.16
2018-07-20 14.2 14.25 13.95 13.95 1,521 11.53 0.16
2018-07-18 14.18 14.25 14.1 14.18 3,134 11.72 0.16
2018-07-17 14.25 14.25 14.15 14.25 5,538 11.78 0.16
2018-07-12 14.1 14.25 14.1 14.1 3,837 11.65 0.16
2018-07-11 14.25 14.25 14.05 14.05 1,959 11.61 0.16
2018-07-10 14.19 14.2 14 14 8,094 11.57 0.16
2018-07-09 14.2 14.2 14.1 14.2 3,066 11.74 0.16
2018-07-06 14.2 14.2 14.1 14.1 246 11.65 0.16
2018-07-05 13.75 14.2 13.75 14.1 3,684 11.65 0.16
2018-07-03 14.35 14.35 14.15 14.15 10,773 11.69 0.16
2018-07-02 14.25 14.43 13.75 13.95 15,323 11.53 0.16
2018-06-29 14.15 14.19 14 14.05 2,124 11.61 0.16
2018-06-28 14.2 14.2 14 14.05 20,536 11.61 0.16
2018-06-27 14.23 14.25 14.15 14.15 2,840 11.69 0.16
2018-06-26 14.25 14.35 14.15 14.2 7,599 11.74 0.16
2018-06-25 14.25 14.55 14.1 14.45 10,723 11.94 0.16
2018-06-22 14.08 14.35 14.08 14.25 19,980 11.78 0.16
2018-06-21 14.1 14.15 13.9 14.06 18,833 11.62 0.16
2018-06-20 14.2 14.2 13.9 14.2 22,947 11.74 0.16
2018-06-19 14.05 14.25 14 14 8,588 11.57 0.16
2018-06-18 14 14.2 13.95 14.05 5,892 11.61 0.16
2018-06-15 14 14.12 14 14 22,989 11.57 0.16
2018-06-14 14.15 14.15 13.95 14.1 4,833 11.65 0.16
2018-06-13 14 14.11 13.85 14 1,395 11.57 0.16
2018-06-12 14.15 14.16 14.1 14.1 3,238 11.65 0.16
2018-06-11 14.05 14.18 14 14.15 8,376 11.69 0.16
2018-06-08 14.1 14.15 13.95 13.95 7,099 11.53 0.16
2018-06-07 0 0 0 13.95 368 - -
2018-06-06 14.25 14.25 13.95 13.95 3,442 11.53 0.16
2018-06-05 14.1 14.25 14.1 14.25 1,919 11.78 0.16
2018-06-04 14.05 14.25 14.05 14.25 2,782 11.78 0.16
2018-06-01 14 14.25 14 14.15 2,526 11.69 0.16
2018-05-31 13.9 14.25 13.9 14.13 4,902 11.68 0.16
2018-05-30 14.07 14.2 13.95 14.1 2,774 11.65 0.16
2018-05-29 13.9 13.9 13.85 13.85 999 11.45 0.16
2018-05-28 0 0 0 13.72 0 - -
2018-05-25 13.72 13.72 13.72 13.72 401 11.34 0.16
2018-05-24 13.3 14.1 13.3 13.75 10,080 11.36 0.16
2018-05-23 13.75 13.75 13.35 13.45 8,263 11.12 0.15
2018-05-22 14.21 14.35 14.2 14.2 33,139 11.74 0.16
2018-05-21 14.3 14.3 14 14.3 6,572 11.82 0.16
2018-05-18 14.15 14.4 14.15 14.3 3,714 11.82 0.16
2018-05-17 14.15 14.4 14.15 14.15 7,781 11.69 0.16
2018-05-16 14 14.05 13.85 14.05 2,669 11.61 0.16
2018-05-15 14 14 13.9 14 5,801 11.57 0.16
2018-05-14 14 14.1 13.58 14 19,062 11.57 0.16
2018-05-11 14.25 14.37 14 14.37 4,359 11.87 0.16
2018-05-10 14.2 14.4 14.2 14.4 5,792 11.9 0.16
2018-05-09 14.2 14.25 14 14.25 5,223 11.78 0.16
2018-05-08 13.9 14.25 13.75 14.25 3,429 11.78 0.16
2018-05-07 14.45 14.45 14.2 14.4 5,294 11.9 0.16
2018-05-04 14 14.26 14 14.2 7,587 11.74 0.16
2018-05-03 13.75 13.8 13.6 13.6 6,242 11.83 0.13
2018-05-02 13.75 13.85 13.75 13.8 6,050 12 0.13
2018-05-01 0 0 0 13.8 259 - -
2018-04-30 13.8 13.8 13.8 13.8 485 12 0.13
2018-04-27 13.5 13.77 13.5 13.7 3,181 11.91 0.13
2018-04-26 13.25 13.5 13.25 13.4 943 11.65 0.13
2018-04-25 13.06 13.45 13.06 13.45 671 11.7 0.13
2018-04-24 13.3 13.45 13.3 13.45 2,566 11.7 0.13
Get more Data

Wayside Technology Stock History Chart

View WSTG PE ratio, PS ratio stocks charts and compare with peers.
WSTG Chart
Note: Compare Wayside Technology stock price history with the index and industry peers.

Wayside Technology Stock Price History: Past 5 years

Max Stock Price22.77Apr 08,2014
Min Stock Price11.2Aug 21,2018
Avg Stock Price16.53

Wayside Technology Historical PE ratio: Past 5 years

Max PE Ratio18.56Sep 12,2018
Min PE Ratio9.48Feb 26,2018
Avg PE Ratio12.93

Wayside Technology Historical PS ratio: Past 5 years

Max PS Ratio0.34Apr 08,2014
Min PS Ratio0.12Feb 23,2018
Avg PS Ratio0.2

WSTG Industry Peers

Company Price Change (%)
Vitacost (VITC)7.990 (0%)
Acorn International (ATV)19.20.3 (1.54%)
Tech Data (TECD)72.180.65 (0.89%)
Ingram Micro (IM)38.890.01 (0.03%)
Hewlett Packard Enterprises (HPE)16.550.27 (1.66%)
Scansource (SCSC)40.450.7 (1.76%)
Microsoft (MSFT)113.211.07 (0.95%)

Wayside Technology share price history helps an investor analyze a company's history and do Wayside Technology stock analysis . Wayside Technology stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. WSTG stock saw an opening price of $11.95, and a closing price of $12.05 on Sep 18, 2018. Wayside Technology historical P/S ratio was at a high of 0.34 on Apr 08, 2014 and a low of 0.12 on Feb 23, 2018.