Since 1986 - Covering the Fastest Computers in the World and the People Who Run Them

Language Flags

HPC Market Watch

WAUSAU PAPER CORPORATION (NY: WPP)
10.71 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 17, 2014 10.15 10.73 10.15 10.71 311,424 +0.48(+4.69%)
Dec 16, 2014 10.62 10.23 206,213 -0.03(-0.29%)
Dec 15, 2014 10.42 10.45 10.05 10.26 210,001 -0.12(-1.16%)
Dec 12, 2014 10.28 10.51 10.14 10.38 159,086 -0.05(-0.48%)
Dec 11, 2014 10.51 10.68 10.40 10.43 135,366 -0.02(-0.19%)
Dec 10, 2014 10.54 10.58 10.36 10.45 167,217 -0.12(-1.14%)
Dec 09, 2014 10.04 10.58 10.02 10.57 315,976 +0.41(+4.04%)
Dec 08, 2014 10.18 10.42 10.15 10.16 143,949 -0.08(-0.78%)
Dec 05, 2014 9.870 10.25 9.870 10.24 270,918 +0.36(+3.64%)
Dec 04, 2014 10.08 10.11 9.860 9.880 128,310 -0.23(-2.27%)
Dec 03, 2014 9.860 10.22 9.830 10.11 188,243 +0.22(+2.22%)
Dec 02, 2014 9.840 10.12 9.790 9.890 117,553 +0.09(+0.92%)
Dec 01, 2014 9.740 10.00 9.710 9.800 131,865 -0.15(-1.51%)
Nov 28, 2014 10.04 10.15 9.940 9.950 65,377 -0.08(-0.80%)
Nov 26, 2014 10.03 10.03 10.03 0 +0.07(+0.70%)
Nov 25, 2014 10.09 10.23 9.880 9.960 191,989 -0.12(-1.19%)
Nov 24, 2014 10.01 10.13 9.954 10.08 238,424 +0.11(+1.10%)
Nov 21, 2014 10.24 10.27 9.925 9.970 125,708 -0.12(-1.19%)
Nov 20, 2014 9.920 10.14 9.900 10.09 207,630 +0.14(+1.41%)
Nov 19, 2014 10.13 10.16 9.910 9.950 144,127 -0.22(-2.16%)
Nov 18, 2014 10.25 10.36 10.12 10.17 117,912 -0.07(-0.68%)
Nov 17, 2014 10.20 10.32 10.08 10.24 219,799 +0.04(+0.39%)
Nov 14, 2014 10.19 10.27 10.07 10.20 113,082 +0.00(+0.00%)
Nov 13, 2014 10.30 10.46 10.11 10.20 146,654 -0.12(-1.16%)
Nov 12, 2014 10.25 10.42 10.25 10.32 283,711 +0.03(+0.29%)
Nov 11, 2014 10.31 10.42 10.27 10.29 265,509 -0.03(-0.29%)
Nov 10, 2014 10.30 10.32 10.13 10.32 137,573 +0.02(+0.19%)
Nov 07, 2014 10.33 10.47 10.24 10.30 324,457 -0.01(-0.10%)
Nov 06, 2014 10.40 10.60 10.31 10.31 355,492 -0.07(-0.67%)
Nov 05, 2014 10.10 10.67 9.750 10.38 727,412 +0.65(+6.68%)
Nov 04, 2014 9.710 9.910 9.690 9.730 276,087 +0.00(+0.00%)
Nov 03, 2014 9.900 10.00 9.660 9.730 296,840 -0.16(-1.62%)
Oct 31, 2014 10.07 10.07 9.810 9.890 393,491 +0.03(+0.30%)
Oct 30, 2014 9.670 9.980 9.590 9.860 228,883 +0.16(+1.65%)
Oct 29, 2014 9.770 9.770 9.630 9.700 192,521 -0.04(-0.41%)
Oct 28, 2014 9.320 9.750 9.280 9.740 249,159 +0.48(+5.18%)
Oct 27, 2014 9.260 9.330 9.330 9.260 208,946 -0.07(-0.75%)
Oct 24, 2014 9.400 9.440 9.195 9.330 346,316 -0.01(-0.11%)
Oct 23, 2014 9.360 9.600 9.310 9.340 301,228 +0.07(+0.76%)
Oct 22, 2014 9.260 9.270 176,272 -0.10(-1.07%)
Oct 21, 2014 9.240 9.400 9.128 9.370 204,548 +0.15(+1.63%)
Oct 20, 2014 9.100 9.230 9.100 9.220 229,862 +0.12(+1.32%)
Oct 17, 2014 9.610 9.630 9.100 9.100 296,235 -0.38(-4.01%)
Oct 16, 2014 9.170 9.650 9.170 9.480 284,590 +0.16(+1.72%)
Oct 15, 2014 8.830 9.330 8.750 9.320 312,585 +0.38(+4.25%)
Oct 14, 2014 8.460 8.950 8.460 8.940 302,386 +0.55(+6.56%)
Oct 13, 2014 8.090 8.490 8.050 8.390 277,666 +0.32(+3.97%)
Oct 10, 2014 7.920 8.240 7.845 8.070 207,453 +0.10(+1.25%)
Oct 09, 2014 8.220 8.240 7.915 7.970 194,882 -0.28(-3.39%)
Oct 08, 2014 8.080 8.260 7.910 8.250 207,861 +0.15(+1.85%)
Oct 07, 2014 8.000 8.230 8.000 8.100 264,660 +0.02(+0.25%)
Oct 06, 2014 8.190 8.210 7.980 8.080 245,915 -0.11(-1.34%)
Oct 03, 2014 8.140 8.260 8.100 8.190 229,242 +0.15(+1.87%)
Oct 02, 2014 7.800 8.040 7.760 8.040 208,252 +0.24(+3.08%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here