Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wright Med Grp NV (NQ: WMGI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 10, 2020 29.98 29.98 29.98 0 -0.68(-2.22%)
Nov 09, 2020 30.67 30.73 30.05 30.66 6,091,909 -0.03(-0.10%)
Nov 06, 2020 30.71 30.74 30.69 30.69 5,476,900 -0.03(-0.10%)
Nov 05, 2020 30.67 30.73 30.67 30.72 1,588,035 +0.05(+0.16%)
Nov 04, 2020 30.70 30.73 30.65 30.67 3,072,936 -0.01(-0.03%)
Nov 03, 2020 30.60 30.71 30.55 30.68 3,635,129 +0.08(+0.26%)
Nov 02, 2020 30.57 30.61 30.56 30.60 1,013,760 +0.01(+0.03%)
Oct 30, 2020 30.60 30.62 30.54 30.59 1,269,200 -0.01(-0.03%)
Oct 29, 2020 30.55 30.61 30.55 30.60 1,338,116 +0.01(+0.03%)
Oct 28, 2020 30.60 30.62 30.57 30.59 1,450,022 -0.01(-0.03%)
Oct 27, 2020 30.61 30.65 30.60 30.60 849,138 -0.02(-0.07%)
Oct 26, 2020 30.68 30.68 30.59 30.62 550,815 -0.04(-0.13%)
Oct 23, 2020 30.63 30.68 30.62 30.66 517,200 +0.02(+0.07%)
Oct 22, 2020 30.64 30.65 30.62 30.64 403,335 +0.02(+0.07%)
Oct 21, 2020 30.61 30.65 30.59 30.62 392,557 +0.01(+0.03%)
Oct 20, 2020 30.61 30.61 30.57 30.61 740,372 +0.03(+0.10%)
Oct 19, 2020 30.61 30.62 30.57 30.58 476,596 -0.02(-0.07%)
Oct 16, 2020 30.52 30.62 30.52 30.60 515,800 +0.04(+0.13%)
Oct 15, 2020 30.55 30.56 30.52 30.56 503,223 +0.03(+0.10%)
Oct 14, 2020 30.55 30.57 30.52 30.53 914,089 +0.01(+0.03%)
Oct 13, 2020 30.59 30.61 30.52 30.52 1,577,532 -0.08(-0.26%)
Oct 12, 2020 30.59 30.67 30.59 30.60 1,454,838 +0.03(+0.10%)
Oct 09, 2020 30.56 30.61 30.56 30.57 1,490,600 +0.01(+0.03%)
Oct 08, 2020 30.59 30.64 30.53 30.56 1,788,066 +0.00(+0.00%)
Oct 07, 2020 30.55 30.64 30.52 30.56 1,142,821 +0.02(+0.07%)
Oct 06, 2020 30.52 30.59 30.52 30.54 1,218,506 +0.02(+0.07%)
Oct 05, 2020 30.61 30.61 30.48 30.52 1,023,089 -0.07(-0.23%)
Oct 02, 2020 30.51 30.67 30.51 30.59 1,120,700 -0.04(-0.13%)
Oct 01, 2020 30.58 30.71 30.54 30.63 1,522,202 +0.09(+0.29%)
Sep 30, 2020 30.55 30.62 30.52 30.54 1,316,031 -0.04(-0.13%)
Sep 29, 2020 30.60 30.63 30.45 30.58 1,452,751 +0.01(+0.03%)
Sep 28, 2020 30.46 30.58 30.41 30.57 1,098,299 +0.12(+0.39%)
Sep 25, 2020 30.42 30.47 30.27 30.45 971,200 +0.03(+0.10%)
Sep 24, 2020 30.50 30.52 30.42 30.42 1,080,241 -0.10(-0.33%)
Sep 23, 2020 30.55 30.56 30.30 30.52 1,495,821 -0.02(-0.07%)
Sep 22, 2020 30.55 30.56 30.51 30.54 988,539 -0.01(-0.03%)
Sep 21, 2020 30.60 30.61 30.52 30.55 1,584,799 -0.01(-0.03%)
Sep 18, 2020 30.55 30.64 30.38 30.56 2,392,600 +0.01(+0.03%)
Sep 17, 2020 30.52 30.58 30.52 30.55 690,414 +0.02(+0.07%)
Sep 16, 2020 30.55 30.58 30.53 30.53 1,354,198 -0.02(-0.07%)
Sep 15, 2020 30.40 30.64 30.37 30.55 3,373,617 +0.17(+0.56%)
Sep 14, 2020 30.27 30.40 30.26 30.38 428,144 +0.12(+0.40%)
Sep 11, 2020 30.32 30.43 30.26 30.26 918,900 -0.01(-0.03%)
Sep 10, 2020 30.30 30.39 30.27 30.27 893,657 -0.03(-0.10%)
Sep 09, 2020 30.42 30.51 30.25 30.30 1,259,856 -0.08(-0.26%)
Sep 08, 2020 30.39 30.50 30.33 30.38 1,707,043 -0.07(-0.23%)
Sep 04, 2020 30.49 30.49 30.39 30.45 1,353,800 -0.01(-0.03%)
Sep 03, 2020 30.49 30.49 30.41 30.46 1,515,831 -0.03(-0.10%)
Sep 02, 2020 30.36 30.50 30.36 30.49 2,804,735 +0.22(+0.73%)
Sep 01, 2020 30.20 30.30 30.17 30.27 732,633 +0.04(+0.13%)
Aug 31, 2020 30.11 30.28 30.11 30.23 948,319 +0.07(+0.23%)
Aug 28, 2020 30.15 30.23 30.14 30.16 999,200 +0.01(+0.03%)
Aug 27, 2020 30.18 30.19 30.12 30.15 708,952 +0.00(+0.00%)
Aug 26, 2020 30.11 30.16 30.11 30.15 878,748 +0.00(+0.00%)
Aug 25, 2020 30.15 30.18 30.11 30.15 808,897 +0.02(+0.07%)
Aug 24, 2020 30.17 30.18 30.10 30.13 1,141,713 -0.01(-0.03%)
Aug 21, 2020 30.05 30.20 30.05 30.14 1,336,300 +0.10(+0.33%)
Aug 20, 2020 30.15 30.17 30.04 30.04 976,539 -0.12(-0.40%)
Aug 19, 2020 30.20 30.20 30.15 30.16 717,684 -0.03(-0.10%)
Aug 18, 2020 30.16 30.20 30.15 30.19 607,676 +0.04(+0.13%)
Aug 17, 2020 30.17 30.19 30.12 30.15 574,758 -0.04(-0.13%)
Aug 14, 2020 30.18 30.20 30.15 30.19 318,400 -0.01(-0.03%)
Aug 13, 2020 30.14 30.22 30.12 30.20 530,934 +0.01(+0.03%)
Aug 12, 2020 30.16 30.25 30.12 30.19 497,936 +0.05(+0.17%)
Aug 11, 2020 30.27 30.28 30.11 30.14 952,665 -0.04(-0.15%)
Aug 10, 2020 30.16 30.24 30.09 30.18 750,404 -0.01(-0.02%)
Aug 07, 2020 30.16 30.25 30.10 30.19 673,800 +0.03(+0.10%)
Aug 06, 2020 30.23 30.24 30.13 30.16 776,210 -0.02(-0.07%)
Aug 05, 2020 30.30 30.30 30.15 30.18 726,886 -0.06(-0.20%)
Aug 04, 2020 30.08 30.26 30.08 30.24 879,727 +0.10(+0.33%)
Aug 03, 2020 30.09 30.16 30.00 30.14 935,648 +0.12(+0.40%)
Jul 31, 2020 29.99 30.10 29.99 30.02 1,401,400 +0.02(+0.07%)
Jul 30, 2020 29.99 30.06 29.93 30.00 1,152,436 -0.04(-0.13%)
Jul 29, 2020 30.00 30.04 29.87 30.04 787,516 +0.11(+0.37%)
Jul 28, 2020 30.03 30.05 29.82 29.93 405,667 -0.12(-0.40%)
Jul 27, 2020 29.94 30.05 29.91 30.05 640,625 +0.09(+0.30%)
Jul 24, 2020 29.94 30.01 29.85 29.96 383,900 +0.02(+0.07%)
Jul 23, 2020 29.93 30.00 29.86 29.94 362,972 +0.02(+0.07%)
Jul 22, 2020 29.98 30.00 29.91 29.92 266,753 -0.05(-0.18%)
Jul 21, 2020 29.94 30.02 29.88 29.98 428,900 +0.15(+0.49%)
Jul 20, 2020 29.95 30.00 29.83 29.83 1,532,223 -0.11(-0.37%)
Jul 17, 2020 29.82 29.99 29.82 29.94 726,700 +0.08(+0.27%)
Jul 16, 2020 30.00 30.00 29.86 29.86 1,302,625 -0.14(-0.47%)
Jul 15, 2020 29.96 30.03 29.86 30.00 2,268,464 +0.08(+0.27%)
Jul 14, 2020 29.72 29.99 29.72 29.92 1,084,965 +0.30(+1.01%)
Jul 13, 2020 29.93 30.00 29.62 29.62 934,435 -0.26(-0.87%)
Jul 10, 2020 29.70 29.94 29.64 29.88 806,000 +0.21(+0.71%)
Jul 09, 2020 29.75 29.87 29.67 29.67 1,112,456 -0.05(-0.17%)
Jul 08, 2020 29.76 29.80 29.69 29.72 1,487,889 -0.04(-0.13%)
Jul 07, 2020 29.94 29.95 29.75 29.76 1,186,363 -0.29(-0.97%)
Jul 06, 2020 29.76 30.15 29.74 30.05 1,820,372 +0.35(+1.18%)
Jul 02, 2020 29.86 29.86 29.66 29.70 1,006,600 -0.07(-0.24%)
Jul 01, 2020 29.62 29.98 29.61 29.77 2,307,277 +0.05(+0.17%)
Jun 30, 2020 29.41 29.75 29.39 29.72 3,281,489 +0.31(+1.05%)
Jun 29, 2020 29.25 29.58 29.25 29.41 1,980,949 +0.13(+0.44%)
Jun 26, 2020 29.43 29.58 29.24 29.28 1,949,800 -0.21(-0.71%)
Jun 25, 2020 29.66 29.76 29.25 29.49 2,641,128 -0.11(-0.37%)
Jun 24, 2020 29.83 29.90 29.39 29.60 2,486,257 -0.32(-1.07%)
Jun 23, 2020 29.90 30.00 29.80 29.92 2,008,100 +0.05(+0.17%)
Jun 22, 2020 29.72 29.88 29.65 29.87 905,916 +0.16(+0.54%)
Jun 19, 2020 29.85 29.89 29.65 29.71 2,628,200 -0.09(-0.30%)
Jun 18, 2020 29.76 29.84 29.64 29.80 1,524,778 -0.03(-0.10%)
Jun 17, 2020 29.81 29.94 29.64 29.83 2,839,210 +0.03(+0.10%)
Jun 16, 2020 29.96 29.97 29.78 29.80 2,916,068 -0.12(-0.42%)
Jun 15, 2020 29.62 29.96 29.43 29.93 2,764,260 +0.31(+1.05%)
Jun 12, 2020 29.69 29.81 29.48 29.61 2,109,100 +0.11(+0.39%)
Jun 11, 2020 29.51 29.70 29.39 29.50 2,089,111 -0.12(-0.42%)
Jun 10, 2020 29.87 29.88 29.57 29.62 1,732,742 -0.20(-0.69%)
Jun 09, 2020 30.00 30.00 29.80 29.83 1,363,936 -0.19(-0.63%)
Jun 08, 2020 29.75 30.05 29.75 30.02 2,689,430 +0.23(+0.77%)
Jun 05, 2020 29.73 29.90 29.67 29.79 3,096,300 +0.09(+0.30%)
Jun 04, 2020 29.46 29.72 29.46 29.70 769,371 +0.20(+0.68%)
Jun 03, 2020 29.72 29.75 29.44 29.50 1,589,188 -0.12(-0.41%)
Jun 02, 2020 29.72 29.83 29.59 29.62 687,538 -0.17(-0.57%)
Jun 01, 2020 29.44 29.80 29.40 29.79 1,737,888 +0.24(+0.81%)
May 29, 2020 29.76 29.84 29.50 29.55 3,476,300 -0.22(-0.74%)
May 28, 2020 29.95 29.95 29.70 29.77 949,896 -0.12(-0.40%)
May 27, 2020 29.85 29.93 29.55 29.89 2,092,642 +0.14(+0.47%)
May 26, 2020 29.64 29.88 29.55 29.75 2,785,134 +0.30(+1.02%)
May 22, 2020 29.46 29.52 29.34 29.45 1,215,400 +0.06(+0.20%)
May 21, 2020 29.54 29.66 29.34 29.39 2,199,247 -0.21(-0.71%)
May 20, 2020 29.57 29.70 29.22 29.60 1,961,399 +0.20(+0.68%)
May 19, 2020 29.52 29.52 29.33 29.40 1,136,886 -0.10(-0.34%)
May 18, 2020 29.78 29.86 29.38 29.50 1,809,194 -0.20(-0.67%)
May 15, 2020 29.60 29.88 29.60 29.70 878,400 +0.01(+0.03%)
May 14, 2020 29.49 29.71 29.49 29.69 1,116,884 +0.05(+0.17%)
May 13, 2020 29.78 29.83 29.58 29.64 1,511,952 -0.11(-0.37%)
May 12, 2020 29.80 29.89 29.68 29.75 1,482,355 -0.10(-0.34%)
May 11, 2020 29.73 29.88 29.73 29.85 1,555,401 -0.02(-0.07%)
May 08, 2020 29.76 29.93 29.71 29.87 1,329,000 +0.12(+0.40%)
May 07, 2020 29.61 29.81 29.61 29.75 1,355,351 +0.13(+0.44%)
May 06, 2020 29.63 29.77 29.57 29.62 2,049,720 -0.03(-0.10%)
May 05, 2020 29.91 29.91 29.57 29.65 1,939,889 -0.12(-0.40%)
May 04, 2020 29.47 29.77 29.16 29.77 2,342,200 +0.24(+0.81%)
May 01, 2020 29.20 29.67 29.10 29.53 5,844,700 +0.41(+1.41%)
Apr 30, 2020 29.20 29.28 28.96 29.12 3,003,076 -0.12(-0.41%)
Apr 29, 2020 29.40 29.54 29.23 29.24 2,484,125 -0.03(-0.10%)
Apr 28, 2020 29.25 29.43 28.98 29.27 2,165,196 +0.05(+0.17%)
Apr 27, 2020 29.07 29.32 29.07 29.22 3,047,644 +0.24(+0.83%)
Apr 24, 2020 29.08 29.18 28.49 28.98 2,056,100 -0.08(-0.28%)
Apr 23, 2020 29.12 29.35 28.91 29.06 3,468,582 +0.05(+0.17%)
Apr 22, 2020 29.20 29.29 28.99 29.01 2,672,451 -0.15(-0.51%)
Apr 21, 2020 28.57 29.30 28.57 29.16 2,418,792 +0.32(+1.11%)
Apr 20, 2020 28.76 29.25 28.74 28.84 2,901,076 -0.14(-0.48%)
Apr 17, 2020 28.36 29.00 28.29 28.98 2,564,900 +0.76(+2.69%)
Apr 16, 2020 27.90 28.25 27.90 28.22 1,537,243 +0.34(+1.22%)
Apr 15, 2020 27.61 28.31 27.61 27.88 1,701,844 +0.00(+0.00%)
Apr 14, 2020 27.94 28.07 27.76 27.88 1,779,332 +0.06(+0.22%)
Apr 13, 2020 28.01 28.22 27.66 27.82 2,503,593 -0.20(-0.71%)
Apr 09, 2020 28.25 28.47 27.94 28.02 1,862,400 +0.04(+0.14%)
Apr 08, 2020 27.83 28.20 27.57 27.98 2,564,349 +0.17(+0.61%)
Apr 07, 2020 27.54 28.15 27.54 27.81 3,279,635 +0.63(+2.32%)
Apr 06, 2020 26.87 27.51 26.68 27.18 4,805,625 +0.86(+3.27%)
Apr 03, 2020 27.54 27.64 26.01 26.32 8,539,500 -1.29(-4.67%)
Apr 02, 2020 28.15 28.43 27.44 27.61 5,448,113 -0.62(-2.20%)
Apr 01, 2020 28.31 28.86 28.04 28.23 4,222,865 -0.42(-1.47%)
Mar 31, 2020 29.29 29.39 28.45 28.65 5,805,468 -0.64(-2.19%)
Mar 30, 2020 29.13 29.44 29.00 29.29 2,341,726 +0.29(+1.00%)
Mar 27, 2020 28.41 29.50 28.37 29.00 3,297,300 +0.28(+0.97%)
Mar 26, 2020 28.96 29.38 28.34 28.72 5,001,358 +0.42(+1.48%)
Mar 25, 2020 28.04 28.93 27.45 28.30 3,494,411 +0.35(+1.25%)
Mar 24, 2020 27.93 28.44 27.25 27.95 4,056,591 +1.25(+4.68%)
Mar 23, 2020 27.00 27.98 26.30 26.70 6,550,736 -0.18(-0.67%)
Mar 20, 2020 26.70 28.00 26.23 26.88 4,966,900 +0.45(+1.70%)
Mar 19, 2020 24.65 27.06 24.26 26.43 4,418,727 +1.93(+7.88%)
Mar 18, 2020 26.22 27.48 24.50 24.50 6,743,166 -2.31(-8.62%)
Mar 17, 2020 26.50 27.22 23.14 26.81 9,413,992 +0.31(+1.17%)
Mar 16, 2020 28.52 28.65 25.00 26.50 6,486,571 -2.72(-9.31%)
Mar 13, 2020 29.45 29.58 28.42 29.22 5,522,000 +0.02(+0.07%)
Mar 12, 2020 29.38 29.75 28.76 29.20 6,222,885 -0.48(-1.62%)
Mar 11, 2020 29.71 29.93 29.56 29.68 1,959,011 -0.19(-0.64%)
Mar 10, 2020 29.89 29.96 29.50 29.87 4,068,407 +0.35(+1.19%)
Mar 09, 2020 29.57 29.87 29.34 29.52 3,577,759 -0.39(-1.30%)
Mar 06, 2020 29.97 29.98 29.47 29.91 3,481,100 -0.18(-0.60%)
Mar 05, 2020 30.16 30.25 29.92 30.09 1,126,132 -0.08(-0.27%)
Mar 04, 2020 30.32 30.40 30.12 30.17 1,680,356 -0.03(-0.10%)
Mar 03, 2020 30.40 30.45 30.16 30.20 2,185,867 -0.21(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.