WPO Historical Prices | Washington Post Company (The) C Stock

TSX

0.80% TSX Ventures 0.00%

The Washington Post Company (WPO)

-NYSE

487.00 Jun 19, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	490.05	492.84	485.64	487.00	49,500	487.00
Jun 18, 2013	489.00	493.62	486.00	491.66	33,300	491.66
Jun 17, 2013	489.04	492.40	485.35	487.52	48,400	487.52
Jun 14, 2013	485.14	494.07	483.00	484.38	32,000	484.38
Jun 13, 2013	469.27	487.25	469.27	484.45	23,600	484.45
Jun 12, 2013	469.25	474.00	469.20	471.14	20,500	471.14
Jun 11, 2013	460.77	468.89	460.77	466.98	16,500	466.98
Jun 10, 2013	461.24	466.69	459.89	463.41	9,900	463.41
Jun 7, 2013	462.04	464.17	458.12	462.49	19,300	462.49
Jun 6, 2013	459.89	466.60	456.66	457.13	31,900	457.13
Jun 5, 2013	467.86	469.23	459.40	459.42	19,300	459.42
Jun 4, 2013	467.80	470.49	464.35	468.31	28,500	468.31
Jun 3, 2013	469.16	469.49	459.79	467.03	18,700	467.03
May 31, 2013	477.55	481.50	467.00	467.23	22,600	467.23
May 30, 2013	478.17	482.89	476.59	476.59	24,300	476.59
May 29, 2013	479.22	484.65	478.53	479.35	14,800	479.35
May 28, 2013	479.98	486.55	479.00	482.45	18,600	482.45
May 24, 2013	466.97	474.91	466.97	473.76	14,200	473.76
May 23, 2013	464.00	476.19	464.00	471.80	12,700	471.80
May 22, 2013	468.17	477.01	466.18	468.50	20,800	468.50
May 21, 2013	467.49	474.23	466.86	469.38	25,500	469.38
May 20, 2013	464.81	468.97	463.06	468.75	9,100	468.75
May 17, 2013	453.69	468.99	453.69	466.81	15,600	466.81
May 16, 2013	455.73	459.00	453.24	453.89	10,800	453.89
May 15, 2013	451.41	458.18	448.26	456.43	12,200	456.43
May 14, 2013	451.00	455.00	447.40	451.65	26,600	451.65
May 13, 2013	450.08	455.36	446.10	452.34	7,700	452.34
May 10, 2013	447.00	453.51	443.17	452.89	11,300	452.89
May 9, 2013	449.47	449.47	442.56	446.80	15,600	446.80
May 8, 2013	448.00	449.50	445.63	449.50	19,700	449.50
May 7, 2013	450.61	450.70	445.64	450.44	19,700	450.44
May 6, 2013	448.50	452.06	445.50	450.00	25,900	450.00
May 3, 2013	452.21	452.21	445.00	448.55	17,200	448.55
May 2, 2013	442.80	452.51	440.00	452.51	18,400	452.51
May 1, 2013	443.74	443.74	440.00	442.80	30,200	442.80
Apr 30, 2013	442.01	443.34	439.00	443.34	16,700	443.34
Apr 29, 2013	445.50	446.60	440.02	444.25	11,800	444.25
Apr 26, 2013	448.00	449.49	443.39	446.37	11,900	446.37
Apr 25, 2013	442.53	450.00	440.68	446.24	10,400	446.24
Apr 24, 2013	436.05	440.61	434.39	440.31	24,500	440.31
Apr 23, 2013	438.03	440.58	435.00	437.36	19,600	437.36
Apr 22, 2013	436.00	436.50	433.34	434.75	9,300	434.75
Apr 19, 2013	430.78	437.82	430.78	435.36	16,000	435.36
Apr 18, 2013	432.25	436.90	427.33	427.96	20,900	427.96
Apr 17, 2013	442.82	443.37	430.06	430.12	10,200	430.12
Apr 16, 2013	440.62	445.49	435.20	445.46	11,000	445.46
Apr 15, 2013	441.46	445.14	435.39	435.69	13,100	435.69
Apr 12, 2013	446.17	447.09	442.44	444.50	15,600	444.50
Apr 11, 2013	448.34	452.00	445.47	449.84	16,700	449.84
Apr 10, 2013	439.81	449.94	438.90	449.44	14,600	449.44
Apr 9, 2013	437.26	444.33	437.26	440.31	15,700	440.31
Apr 8, 2013	435.00	439.14	430.62	438.87	14,800	438.87
Apr 5, 2013	430.00	435.56	430.00	433.30	23,500	433.30
Apr 4, 2013	436.85	439.38	433.78	438.75	11,200	438.75
Apr 3, 2013	443.94	443.94	435.05	436.56	34,500	436.56
Apr 2, 2013	447.13	449.98	437.48	440.87	23,400	440.87
Apr 1, 2013	446.02	449.00	444.17	446.10	10,100	446.10
Mar 28, 2013	450.00	450.32	446.92	447.00	6,100	447.00
Mar 27, 2013	444.38	452.49	444.38	449.16	10,600	449.16
Mar 26, 2013	454.62	456.00	447.00	449.00	24,700	449.00
Mar 25, 2013	449.00	456.14	445.45	455.58	40,200	455.58
Mar 22, 2013	442.00	443.58	438.76	442.37	14,700	442.37
Mar 21, 2013	442.34	447.37	440.56	441.06	19,800	441.06
Mar 20, 2013	443.00	444.97	439.02	443.10	21,500	443.10
Mar 19, 2013	443.05	447.08	440.43	441.34	27,900	441.34
Mar 18, 2013	440.31	446.70	440.31	443.44	18,400	443.44
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On WPO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Washington Post Company (WPO)