HPC Market Watch

WAUSAU PAPER CORPORATION (NY: WPP)
10.19 USD  -0.16 (-1.55%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 10.35 10.36 10.13 10.19 62,142 -0.16(-1.55%)
May 21, 2015 10.50 10.56 10.32 10.35 66,858 -0.19(-1.80%)
May 20, 2015 10.56 10.57 10.42 10.54 79,144 +0.00(+0.00%)
May 19, 2015 10.60 10.63 10.49 10.54 66,258 -0.07(-0.66%)
May 18, 2015 10.41 10.64 10.31 10.61 111,426 +0.20(+1.92%)
May 15, 2015 10.56 10.68 10.38 10.41 103,464 -0.16(-1.51%)
May 14, 2015 10.50 10.58 10.37 10.57 158,895 +0.08(+0.76%)
May 13, 2015 10.48 10.65 10.36 10.49 121,411 +0.06(+0.58%)
May 12, 2015 10.53 10.55 10.29 10.43 127,493 -0.10(-0.95%)
May 11, 2015 10.46 10.79 10.46 10.53 418,543 +0.12(+1.15%)
May 08, 2015 10.61 10.72 10.39 10.41 167,057 +0.04(+0.39%)
May 07, 2015 10.16 10.45 9.800 10.37 204,501 +0.66(+6.80%)
May 06, 2015 9.320 9.800 9.300 9.710 165,801 +0.41(+4.41%)
May 05, 2015 9.510 9.630 9.170 9.300 140,293 -0.25(-2.62%)
May 04, 2015 9.440 9.730 9.440 9.550 79,323 +0.15(+1.60%)
May 01, 2015 9.320 9.450 9.250 9.400 155,004 +0.08(+0.86%)
Apr 30, 2015 9.720 9.820 9.300 9.320 140,824 -0.46(-4.70%)
Apr 29, 2015 9.890 9.960 9.740 9.780 94,284 -0.12(-1.21%)
Apr 28, 2015 9.790 9.970 9.780 9.900 98,034 +0.12(+1.23%)
Apr 27, 2015 9.500 10.02 9.390 9.780 170,431 +0.47(+5.05%)
Apr 24, 2015 9.130 9.340 9.130 9.310 60,037 +0.23(+2.53%)
Apr 23, 2015 8.950 9.120 8.870 9.080 89,016 +0.08(+0.89%)
Apr 22, 2015 9.010 9.070 8.900 9.000 117,376 -0.01(-0.11%)
Apr 21, 2015 9.170 9.190 8.960 9.010 99,918 -0.13(-1.42%)
Apr 20, 2015 9.120 9.230 9.095 9.140 58,827 +0.05(+0.55%)
Apr 17, 2015 9.190 9.240 8.990 9.090 149,954 -0.17(-1.84%)
Apr 16, 2015 9.380 9.380 9.185 9.260 81,095 -0.15(-1.59%)
Apr 15, 2015 9.370 9.490 9.270 9.410 130,599 +0.08(+0.86%)
Apr 14, 2015 9.350 9.520 9.250 9.330 105,385 +0.00(+0.00%)
Apr 13, 2015 9.230 9.340 9.210 9.330 45,977 +0.10(+1.08%)
Apr 10, 2015 9.310 9.360 9.200 9.230 67,567 -0.02(-0.22%)
Apr 09, 2015 9.280 9.350 9.090 9.250 96,165 -0.05(-0.54%)
Apr 08, 2015 9.280 9.390 9.260 9.300 147,479 +0.00(+0.00%)
Apr 07, 2015 9.510 9.530 9.230 9.300 129,862 -0.22(-2.31%)
Apr 06, 2015 9.500 9.750 9.450 9.520 142,583 -0.03(-0.31%)
Apr 02, 2015 9.550 9.550 9.550 0 +0.01(+0.10%)
Apr 01, 2015 9.480 9.540 9.450 9.540 146,229 +0.01(+0.10%)
Mar 31, 2015 9.300 9.560 9.230 9.530 140,919 +0.15(+1.60%)
Mar 30, 2015 9.280 9.410 9.215 9.380 63,033 +0.14(+1.52%)
Mar 27, 2015 9.240 9.360 9.160 9.240 112,896 -0.01(-0.11%)
Mar 26, 2015 9.250 9.380 9.170 9.250 104,153 -0.01(-0.11%)
Mar 25, 2015 9.640 9.640 9.230 9.260 113,836 -0.36(-3.74%)
Mar 24, 2015 9.500 9.670 9.430 9.620 133,937 +0.14(+1.48%)
Mar 23, 2015 9.510 9.640 9.450 9.480 114,458 -0.05(-0.52%)
Mar 20, 2015 9.310 9.540 9.230 9.530 214,742 +0.28(+3.03%)
Mar 19, 2015 9.340 9.390 9.190 9.250 56,064 -0.12(-1.28%)
Mar 18, 2015 9.260 9.410 9.130 9.370 245,594 +0.10(+1.08%)
Mar 17, 2015 8.980 9.300 8.980 9.270 171,031 +0.24(+2.66%)
Mar 16, 2015 9.060 9.120 8.950 9.030 112,463 +0.02(+0.22%)
Mar 13, 2015 9.070 9.070 8.870 9.010 78,951 -0.05(-0.55%)
Mar 12, 2015 8.910 9.120 8.790 9.060 156,135 +0.24(+2.72%)
Mar 11, 2015 8.800 8.890 8.700 8.820 156,189 +0.02(+0.23%)
Mar 10, 2015 8.820 8.890 8.730 8.800 105,472 -0.10(-1.12%)
Mar 09, 2015 9.040 9.060 8.860 8.900 131,908 -0.09(-1.00%)
Mar 06, 2015 8.960 9.150 8.950 8.990 200,717 -0.07(-0.77%)
Mar 05, 2015 9.030 9.080 8.840 9.060 226,248 +0.05(+0.55%)
Mar 04, 2015 9.220 8.990 9.010 180,390 -0.21(-2.28%)
Mar 03, 2015 9.200 9.270 9.010 9.220 204,629 -0.02(-0.22%)
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