Wayside Technology Group Inc. Common Stockのデータ

Wayside Technology Group Inc. Common Stockの基本情報

名前 Wayside Technology Group Inc. Common Stock
ティッカー WSTG
国 United States
上場年 nan
セクター Technology

Wayside Technology Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.46 20.1 20.46 20.37 31200.0 20.37
2021-02-12 20.36 20.01 20.01 20.35 3600.0 20.35
2021-02-11 20.38 20.0 20.24 20.0 18800.0 20.0
2021-02-10 20.5 20.0 20.23 20.01 3700.0 20.01
2021-02-09 20.37 20.0 20.11 20.0 8400.0 20.0
2021-02-08 20.29 19.19 19.42 20.1 26900.0 20.1
2021-02-05 19.31 19.0 19.0 19.03 5500.0 19.03
2021-02-04 19.11 18.25 18.29 19.0 19500.0 19.0
2021-02-03 18.42 18.15 18.39 18.27 4800.0 18.27
2021-02-02 18.35 18.22 18.25 18.35 2700.0 18.35
2021-02-01 18.45 18.05 18.15 18.21 9700.0 18.21
2021-01-29 18.86 18.07 18.07 18.15 5300.0 18.15
2021-01-28 18.57 18.0 18.19 18.05 23800.0 18.05
2021-01-27 18.3 17.96 17.96 18.0 7000.0 18.0
2021-01-26 18.83 18.01 18.46 18.03 62100.0 18.03
2021-01-25 19.16 18.16 19.1 18.48 41500.0 18.48
2021-01-22 19.68 18.78 18.78 18.78 8200.0 18.78
2021-01-21 19.64 18.77 19.37 18.78 10900.0 18.78
2021-01-20 19.7 19.1 19.5 19.25 16800.0 19.25
2021-01-19 19.85 19.32 19.32 19.42 7600.0 19.42
2021-01-15 19.6 18.77 18.89 19.06 10200.0 19.06
2021-01-14 18.98 18.73 18.73 18.77 2800.0 18.77
2021-01-13 18.99 18.51 18.9 18.6 9900.0 18.6
2021-01-12 19.28 18.67 18.72 18.85 3500.0 18.85
2021-01-11 18.83 18.14 18.58 18.53 6700.0 18.53
2021-01-08 18.8 18.5 18.75 18.54 6000.0 18.54
2021-01-07 18.98 18.33 18.8 18.75 6100.0 18.75
2021-01-06 19.63 18.45 18.45 18.55 16300.0 18.55
2021-01-05 19.38 18.56 18.85 18.66 14600.0 18.66
2021-01-04 19.25 18.45 19.1 18.73 19400.0 18.73
2020-12-31 19.81 19.02 19.23 19.1 9400.0 19.1
2020-12-30 19.42 18.7 19.25 19.22 5800.0 19.22
2020-12-29 19.75 19.1 19.75 19.22 4900.0 19.22
2020-12-28 19.82 19.49 19.49 19.75 2100.0 19.75
2020-12-24 19.99 19.23 19.23 19.4 2500.0 19.4
2020-12-23 20.3 19.7 20.02 19.7 7300.0 19.7
2020-12-22 20.5 19.28 19.28 19.71 14900.0 19.71
2020-12-21 19.33 18.49 18.49 19.22 13000.0 19.22
2020-12-18 19.09 18.32 18.79 18.7 12200.0 18.7
2020-12-17 18.87 18.45 18.81 18.62 18300.0 18.62
2020-12-16 18.98 17.33 18.0 18.57 38700.0 18.57
2020-12-15 19.4 17.71 19.19 18.07 223300.0 18.07
2020-12-14 19.82 19.24 19.45 19.26 6300.0 19.26
2020-12-11 19.67 18.96 19.27 19.16 3700.0 19.16
2020-12-10 19.69 19.0 19.32 19.3 10000.0 19.3
2020-12-09 19.82 19.16 19.59 19.4 37100.0 19.4
2020-12-08 20.24 19.18 20.24 19.33 43200.0 19.33
2020-12-07 20.61 20.27 20.53 20.27 7000.0 20.27
2020-12-04 21.42 20.37 21.2 20.51 29200.0 20.51
2020-12-03 21.25 20.74 20.74 21.0 7800.0 21.0
2020-12-02 21.11 20.89 21.11 21.09 3600.0 21.09
2020-12-01 21.78 21.21 21.21 21.44 2100.0 21.44
2020-11-30 21.81 20.87 21.81 20.89 5400.0 20.89
2020-11-27 21.8 21.38 21.38 21.67 2000.0 21.67
2020-11-25 21.3 21.01 21.22 21.15 3300.0 21.15
2020-11-24 22.26 20.78 21.11 21.13 28000.0 21.13
2020-11-23 21.83 20.82 21.83 20.98 32200.0 20.98
2020-11-20 22.0 21.4 21.96 21.83 7600.0 21.83
2020-11-19 21.92 21.43 21.84 21.7 6000.0 21.53
2020-11-18 21.77 21.1 21.43 21.48 7500.0 21.31
2020-11-17 21.18 20.4 20.4 20.88 22700.0 20.72
2020-11-16 20.98 20.36 20.55 20.45 11100.0 20.29
2020-11-13 21.3 20.17 20.8 20.32 15900.0 20.16
2020-11-12 21.05 20.05 20.46 20.08 9100.0 19.92
2020-11-11 22.75 20.12 22.12 20.55 38700.0 20.39
2020-11-10 24.68 22.99 23.31 23.6 6700.0 23.42
2020-11-09 23.9 22.28 22.94 22.99 19300.0 22.81
2020-11-06 22.33 22.01 22.33 22.18 1200.0 22.01
2020-11-05 22.75 21.92 22.63 22.14 10200.0 21.97
2020-11-04 22.7 22.02 22.5 22.2 5400.0 22.03
2020-11-03 22.64 22.19 22.64 22.19 2800.0 22.02
2020-11-02 22.79 21.52 22.11 22.28 14400.0 22.11
2020-10-30 22.34 21.98 21.98 22.12 3400.0 21.95
2020-10-29 22.26 21.28 21.84 22.05 4100.0 21.88
2020-10-28 21.75 20.73 21.37 21.34 18200.0 21.17
2020-10-27 22.94 21.5 22.6 21.77 63900.0 21.6
2020-10-26 22.76 22.28 22.57 22.54 9900.0 22.36
2020-10-23 23.0 22.79 22.88 22.8 4400.0 22.62
2020-10-22 23.21 22.5 23.21 23.07 4300.0 22.89
2020-10-21 23.85 23.14 23.6 23.21 8100.0 23.03
2020-10-20 23.85 23.01 23.44 23.56 8700.0 23.38
2020-10-19 23.25 22.61 22.61 23.25 4200.0 23.07
2020-10-16 23.22 22.52 22.76 22.52 14900.0 22.34
2020-10-15 23.73 22.5 23.73 22.64 11500.0 22.46
2020-10-14 23.19 22.5 22.51 23.19 9300.0 23.01
2020-10-13 22.85 22.47 22.49 22.85 8500.0 22.67
2020-10-12 23.68 22.37 23.15 22.41 19900.0 22.23
2020-10-09 23.24 22.55 22.9 23.24 38000.0 23.06
2020-10-08 23.57 22.49 23.57 23.0 13100.0 22.82
2020-10-07 23.9 23.48 23.63 23.64 17600.0 23.45
2020-10-06 25.5 23.26 25.33 23.8 18500.0 23.61
2020-10-05 24.0 23.03 23.61 23.6 11200.0 23.42
2020-10-02 24.29 22.97 23.25 23.48 15200.0 23.3
2020-10-01 23.93 23.02 23.63 23.63 11900.0 23.44
2020-09-30 23.57 22.51 23.13 23.05 21300.0 22.87
2020-09-29 23.86 23.27 23.86 23.38 2700.0 23.2
2020-09-28 24.25 23.15 23.8 23.15 9700.0 22.97
2020-09-25 24.68 22.74 22.74 23.37 16000.0 23.19
2020-09-24 23.61 22.03 22.46 23.11 7800.0 22.93
2020-09-23 24.8 22.48 23.35 23.04 21700.0 22.86
2020-09-22 25.95 23.0 23.77 23.7 25400.0 23.51
2020-09-21 25.29 23.91 25.1 24.38 21600.0 24.19
2020-09-18 25.72 24.95 25.12 25.22 11500.0 25.02
2020-09-17 25.94 25.0 25.0 25.57 8200.0 25.37
2020-09-16 25.98 24.82 24.82 25.27 7600.0 25.07
2020-09-15 25.65 24.91 25.65 25.63 7300.0 25.43
2020-09-14 25.89 24.72 25.72 25.09 33200.0 24.89
2020-09-11 26.5 25.07 25.2 25.72 27300.0 25.52
2020-09-10 25.32 24.5 24.66 25.19 26700.0 24.99
2020-09-09 24.83 23.95 24.2 24.76 9400.0 24.57
2020-09-08 24.72 23.75 23.75 24.32 5600.0 24.13
2020-09-04 24.89 23.96 24.76 24.01 5100.0 23.82
2020-09-03 25.33 23.66 24.65 24.98 30000.0 24.78
2020-09-02 25.47 24.53 24.57 25.47 8000.0 25.27
2020-09-01 25.28 24.11 24.11 25.15 7600.0 24.95
2020-08-31 25.99 24.11 24.11 24.85 98900.0 24.66
2020-08-28 25.0 22.44 22.61 24.11 41500.0 23.92
2020-08-27 23.23 21.99 22.83 22.33 19600.0 22.16
2020-08-26 22.91 22.33 22.33 22.55 3500.0 22.37
2020-08-25 22.42 22.0 22.03 22.16 6900.0 21.99
2020-08-24 22.49 21.88 22.49 21.89 9900.0 21.72
2020-08-21 22.22 21.9 21.9 22.14 4600.0 21.97
2020-08-20 22.25 21.92 21.98 22.25 5700.0 21.91
2020-08-19 22.38 22.05 22.38 22.37 13700.0 22.03
2020-08-18 22.36 22.12 22.31 22.2 11200.0 21.86
2020-08-17 22.46 21.95 22.1 22.04 9800.0 21.7
2020-08-14 22.28 21.5 21.71 22.1 17000.0 21.76
2020-08-13 22.77 20.37 22.51 21.86 119100.0 21.52
2020-08-12 26.44 24.8 26.14 26.2 23700.0 25.8
2020-08-11 26.03 24.79 25.36 26.03 10000.0 25.63
2020-08-10 26.15 24.9 24.9 25.54 9500.0 25.15
2020-08-07 24.6 23.8 23.8 24.55 7000.0 24.17
2020-08-06 23.93 22.36 22.36 23.93 5300.0 23.56
2020-08-05 23.36 23.05 23.05 23.26 4100.0 22.9
2020-08-04 23.4 22.96 23.3 23.29 3600.0 22.93
2020-08-03 23.34 23.0 23.0 23.27 3500.0 22.91
2020-07-31 23.14 22.81 23.04 23.13 5700.0 22.77
2020-07-30 23.14 22.35 22.8 23.13 8700.0 22.77
2020-07-29 23.14 22.85 22.87 23.1 2600.0 22.74
2020-07-28 23.5 22.77 23.5 22.77 6600.0 22.42
2020-07-27 23.36 22.96 23.36 23.2 4600.0 22.84
2020-07-24 23.38 23.0 23.0 23.25 10800.0 22.89
2020-07-23 23.5 22.86 23.0 23.12 10500.0 22.76
2020-07-22 23.32 22.77 23.01 22.88 4600.0 22.53
2020-07-21 23.47 22.83 23.05 23.22 4800.0 22.86
2020-07-20 23.28 22.8 23.0 22.8 10400.0 22.45
2020-07-17 23.26 22.85 22.91 22.91 4200.0 22.56
2020-07-16 23.49 22.79 23.49 23.03 5200.0 22.68
2020-07-15 23.65 22.52 23.65 23.26 15800.0 22.9
2020-07-14 24.3 23.51 24.3 23.51 7200.0 23.15
2020-07-13 25.0 23.61 24.64 24.31 9900.0 23.94
2020-07-10 25.08 24.2 24.76 24.35 1800.0 23.97
2020-07-09 25.57 24.11 24.11 24.89 5200.0 24.51
2020-07-08 25.3 24.45 25.3 24.95 9700.0 24.57
2020-07-07 24.51 24.2 24.2 24.22 12200.0 23.85
2020-07-06 24.99 24.15 24.25 24.16 22400.0 23.79
2020-07-02 24.99 24.11 24.52 24.11 9600.0 23.74
2020-07-01 26.25 24.09 25.81 24.5 34400.0 24.12
2020-06-30 26.29 23.5 23.85 25.7 147600.0 25.3
2020-06-29 23.98 23.6 23.76 23.88 15500.0 23.51
2020-06-26 24.17 23.55 23.56 23.88 11900.0 23.51
2020-06-25 24.1 23.41 23.41 23.76 8600.0 23.39
2020-06-24 23.96 23.36 23.61 23.79 10400.0 23.42
2020-06-23 24.04 23.58 23.67 23.85 13100.0 23.48
2020-06-22 24.14 23.81 24.0 23.81 8500.0 23.44
2020-06-19 24.15 23.59 23.93 24.15 11400.0 23.78
2020-06-18 24.49 23.01 24.49 23.46 10200.0 23.1
2020-06-17 24.44 22.75 23.2 23.24 49700.0 22.88
2020-06-16 24.27 22.51 23.89 22.56 22000.0 22.21
2020-06-15 24.13 21.67 23.7 23.65 23700.0 23.29
2020-06-12 24.64 22.6 22.65 23.65 13600.0 23.29
2020-06-11 24.9 20.65 24.11 22.51 67200.0 22.16
2020-06-10 24.74 24.1 24.74 24.56 12400.0 24.18
2020-06-09 25.43 24.51 24.84 24.8 10800.0 24.42
2020-06-08 25.5 24.1 24.1 25.4 16200.0 25.01
2020-06-05 24.84 23.61 24.09 24.01 21400.0 23.64
2020-06-04 24.23 23.44 23.68 23.8 23200.0 23.43
2020-06-03 23.91 23.0 23.46 23.25 32200.0 22.89
2020-06-02 24.45 22.1 22.65 23.2 47000.0 22.84
2020-06-01 23.88 22.43 23.83 22.65 51200.0 22.3
2020-05-29 23.84 21.66 22.19 23.46 74600.0 23.1
2020-05-28 22.73 20.97 20.97 22.19 54800.0 21.85
2020-05-27 21.12 20.17 20.64 21.12 13700.0 20.79
2020-05-26 21.79 20.17 21.19 21.02 30900.0 20.7
2020-05-22 21.06 20.25 20.49 20.84 49400.0 20.52
2020-05-21 20.75 20.06 20.7 20.06 37100.0 19.75
2020-05-20 21.3 20.0 20.3 20.48 43200.0 20.16
2020-05-19 21.44 20.23 21.24 20.6 57400.0 20.28
2020-05-18 23.48 19.5 19.77 20.78 152900.0 20.46
2020-05-15 19.95 17.97 18.25 19.5 86400.0 19.2
2020-05-14 18.46 17.5 17.5 18.4 15200.0 17.95
2020-05-13 18.66 17.55 18.32 17.56 25600.0 17.13
2020-05-12 18.91 18.26 18.91 18.27 21500.0 17.82
2020-05-11 18.98 17.82 17.9 18.6 65600.0 18.14
2020-05-08 19.26 17.4 19.26 17.54 56900.0 17.11
2020-05-07 16.23 15.35 15.35 15.93 10300.0 15.54
2020-05-06 15.84 14.55 15.09 15.16 17000.0 14.79
2020-05-05 17.04 15.82 15.87 16.39 7300.0 15.99
2020-05-04 15.76 14.92 14.92 15.76 6000.0 15.37
2020-05-01 15.55 15.3 15.5 15.42 1500.0 15.04
2020-04-30 15.55 15.22 15.31 15.37 7800.0 14.99
2020-04-29 15.5 15.01 15.01 15.5 6500.0 15.12
2020-04-28 15.25 14.75 14.95 14.75 9800.0 14.39
2020-04-27 14.96 14.8 14.86 14.92 6200.0 14.55
2020-04-24 14.94 14.94 14.94 14.94 400.0 14.57
2020-04-23 15.45 14.8 14.8 15.21 9300.0 14.84
2020-04-22 15.22 14.33 14.51 14.8 16900.0 14.44
2020-04-21 14.3 13.4 14.1 14.3 1300.0 13.95
2020-04-20 14.4 13.56 13.99 13.56 1400.0 13.23
2020-04-17 14.07 13.56 13.56 14.0 11200.0 13.66
2020-04-16 14.19 13.5 13.62 13.5 6300.0 13.17
2020-04-15 14.21 12.54 14.21 14.01 6700.0 13.67
2020-04-14 14.49 13.65 14.16 14.24 10500.0 13.89
2020-04-13 14.28 13.97 14.05 14.1 4500.0 13.75
2020-04-09 14.5 13.52 13.59 14.05 25000.0 13.71
2020-04-08 13.77 12.56 12.56 13.5 13100.0 13.17
2020-04-07 13.48 11.8 13.01 12.32 23900.0 12.02
2020-04-06 13.44 12.77 12.77 12.77 8900.0 12.46
2020-04-03 12.5 12.0 12.5 12.24 7500.0 11.94
2020-04-02 13.57 12.56 13.57 12.59 14600.0 12.28
2020-04-01 12.79 12.0 12.09 12.79 6200.0 12.48
2020-03-31 13.13 11.96 13.05 12.79 11100.0 12.48
2020-03-30 13.9 13.05 13.09 13.44 24500.0 13.11
2020-03-27 12.95 12.62 12.62 12.95 3400.0 12.63
2020-03-26 13.05 12.54 12.6 12.85 6700.0 12.54
2020-03-25 12.75 12.03 12.25 12.52 16900.0 12.21
2020-03-24 12.56 11.21 11.21 12.48 14400.0 12.17
2020-03-23 11.91 11.04 11.51 11.91 19600.0 11.62
2020-03-20 11.99 10.52 10.52 11.99 6900.0 11.7
2020-03-19 11.48 9.52 10.34 11.48 7900.0 11.2
2020-03-18 12.25 10.85 11.05 10.95 11400.0 10.68
2020-03-17 12.77 12.0 12.77 12.07 17800.0 11.77
2020-03-16 13.11 12.0 13.0 12.05 37900.0 11.75
2020-03-13 14.47 13.5 13.99 13.75 22200.0 13.41
2020-03-12 14.04 13.1 14.0 13.85 48400.0 13.51
2020-03-11 15.05 14.07 15.04 14.4 18000.0 14.05
2020-03-10 15.05 14.35 14.35 15.0 12800.0 14.63
2020-03-09 15.0 13.0 13.84 14.0 29500.0 13.66
2020-03-06 16.06 15.44 16.06 15.48 10500.0 15.1
2020-03-05 16.33 15.62 15.62 16.16 2100.0 15.76
2020-03-04 16.99 16.19 16.21 16.61 9000.0 16.2
2020-03-03 16.4 15.78 15.92 16.18 10900.0 15.78
2020-03-02 16.2 15.38 15.95 15.9 21300.0 15.51
2020-02-28 16.36 15.43 16.0 15.95 8600.0 15.56
2020-02-27 16.88 15.7 16.8 16.3 30000.0 15.73
2020-02-26 17.39 16.85 17.03 16.89 5100.0 16.3
2020-02-25 17.78 16.86 17.38 16.87 7700.0 16.28
2020-02-24 17.49 16.94 16.98 17.45 11000.0 16.84
2020-02-21 18.29 17.24 18.01 17.52 24000.0 16.91
2020-02-20 18.01 17.02 17.3 18.01 29300.0 17.39
2020-02-19 17.57 15.9 16.45 17.47 49400.0 16.86
2020-02-18 15.94 15.25 15.25 15.63 6000.0 15.09