Wolseley plc ADR (WOSYY) Exchange: OTCMKTS
Data as of May 9, 2025
$5.95 ($0.04) 0.68%
Wolseley plc ADR - Daily Information
Click for more stock information on Wolseley plc ADR.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $5.93 |
| Previous Close | $5.95 |
| High | $5.96 |
| Low | $5.92 |
| Adjusted Open | $5.93 |
| Previous Adjusted Close | $5.95 |
| Adjusted High | $5.96 |
| Adjusted Low | $5.92 |
About Wolseley plc ADR (WOSYY)
DELISTED - Wolseley plc is a specialist trade distributor of plumbing and heating products to professional contractors and a supplier of building materials in North America, the United Kingdom and Continental Europe. The Company operates in seven segments: USA, UK, Canada, Nordic, France, Central and Eastern Europe, and Group. On September 1 2009, the Company acquired Decorative Product Source, Inc, a company engaged in the distribution and supply of construction materials and services. On January 8, 2010, the Company disposed of 100% of Wolseley Ireland Holdings Limited, which comprised all the Company's businesses in the Republic of Ireland and the Brooks business in Northern Ireland. In November 2011, the Company announced that it had completed the sale of its remaining interest in Stock Building Supply to The Gores Group. In April 2012, the Company sold its Brossette, the French Plumbing and Heating business to Saint Gobain. In October 2012, the Company acquired Davis & Warshow, Inc.
Invest in Wolseley plc ADR (WOSYY)
Historical Stock Data for Wolseley plc ADR (WOSYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-28 | $5.93 | $5.96 | $5.92 | $5.95 | $5.95 | 129,361 |
| 2017-07-27 | $5.97 | $5.98 | $5.90 | $5.91 | $5.91 | 140,250 |
| 2017-07-26 | $5.89 | $5.95 | $5.89 | $5.94 | $5.94 | 94,143 |
| 2017-07-25 | $5.90 | $5.94 | $5.87 | $5.89 | $5.89 | 99,218 |
| 2017-07-24 | $5.87 | $5.91 | $5.87 | $5.90 | $5.90 | 73,185 |
| 2017-07-21 | $5.91 | $5.91 | $5.86 | $5.89 | $5.89 | 119,431 |
| 2017-07-20 | $6.01 | $6.03 | $5.96 | $5.97 | $5.97 | 171,542 |
| 2017-07-19 | $6.04 | $6.04 | $5.97 | $5.98 | $5.98 | 101,000 |
| 2017-07-18 | $6.02 | $6.06 | $6.01 | $6.04 | $6.04 | 78,753 |
| 2017-07-17 | $6.13 | $6.14 | $6.10 | $6.10 | $6.10 | 103,734 |
| 2017-07-14 | $6.14 | $6.17 | $6.12 | $6.17 | $6.17 | 67,636 |
| 2017-07-13 | $6.15 | $6.16 | $6.10 | $6.15 | $6.15 | 53,346 |
| 2017-07-12 | $6.18 | $6.20 | $6.09 | $6.15 | $6.15 | 69,546 |
| 2017-07-11 | $6.08 | $6.10 | $6.05 | $6.10 | $6.10 | 100,613 |
| 2017-07-10 | $6.06 | $6.11 | $6.06 | $6.10 | $6.10 | 64,767 |
| 2017-07-07 | $6.06 | $6.09 | $6.02 | $6.08 | $6.08 | 106,303 |
| 2017-07-06 | $6.09 | $6.21 | $6.06 | $6.10 | $6.10 | 148,147 |
| 2017-07-05 | $6.15 | $6.17 | $6.11 | $6.17 | $6.17 | 94,163 |
| 2017-07-03 | $6.15 | $6.19 | $6.15 | $6.17 | $6.17 | 144,759 |
| 2017-06-30 | $6.17 | $6.20 | $6.14 | $6.17 | $6.17 | 1,490,651 |
| 2017-06-29 | $6.17 | $6.17 | $6.07 | $6.12 | $6.12 | 80,872 |
| 2017-06-28 | $6.17 | $6.22 | $6.17 | $6.18 | $6.18 | 293,997 |
| 2017-06-27 | $6.11 | $6.14 | $6.07 | $6.10 | $6.10 | 76,900 |
| 2017-06-22 | $6.19 | $6.24 | $6.19 | $6.24 | $6.24 | 102,800 |
| 2017-06-14 | $6.25 | $6.26 | $6.18 | $6.21 | $6.21 | 71,686 |
| 2017-06-13 | $6.24 | $6.27 | $6.23 | $6.27 | $6.27 | 96,843 |
| 2017-06-12 | $6.26 | $6.28 | $6.21 | $6.26 | $6.26 | 87,120 |
| 2017-06-09 | $6.26 | $6.29 | $6.19 | $6.22 | $6.22 | 208,772 |
| 2017-06-08 | $6.29 | $6.39 | $6.29 | $6.39 | $6.39 | 65,052 |
| 2017-06-07 | $6.42 | $6.45 | $6.38 | $6.42 | $6.42 | 105,305 |
| 2017-06-06 | $6.50 | $6.50 | $6.46 | $6.47 | $6.47 | 120,569 |
| 2017-06-05 | $6.55 | $6.58 | $6.52 | $6.55 | $6.55 | 135,361 |
| 2017-06-02 | $6.50 | $6.55 | $6.49 | $6.53 | $6.53 | 88,828 |
| 2017-06-01 | $6.63 | $6.64 | $6.59 | $6.60 | $6.60 | 105,310 |
| 2017-05-31 | $6.60 | $6.64 | $6.59 | $6.63 | $6.63 | 107,575 |
| 2017-05-30 | $6.46 | $6.53 | $6.46 | $6.52 | $6.52 | 150,973 |
| 2017-05-26 | $6.38 | $6.42 | $6.38 | $6.41 | $6.41 | 164,537 |
| 2017-05-25 | $6.36 | $6.40 | $6.36 | $6.39 | $6.39 | 203,161 |
| 2017-05-24 | $6.37 | $6.42 | $6.37 | $6.38 | $6.38 | 108,710 |
| 2017-05-23 | $6.39 | $6.45 | $6.37 | $6.38 | $6.38 | 119,275 |
| 2017-05-22 | $6.40 | $6.44 | $6.38 | $6.41 | $6.41 | 90,720 |
| 2017-05-19 | $6.37 | $6.42 | $6.36 | $6.42 | $6.42 | 94,797 |
| 2017-05-18 | $6.30 | $6.33 | $6.26 | $6.26 | $6.26 | 181,928 |
| 2017-05-17 | $6.43 | $6.43 | $6.33 | $6.34 | $6.34 | 85,029 |
| 2017-05-16 | $6.46 | $6.50 | $6.46 | $6.46 | $6.46 | 104,106 |
| 2017-05-15 | $6.39 | $6.44 | $6.38 | $6.43 | $6.43 | 137,603 |
| 2017-05-12 | $6.41 | $6.46 | $6.40 | $6.44 | $6.44 | 61,664 |
| 2017-05-11 | $6.45 | $6.49 | $6.44 | $6.47 | $6.47 | 175,149 |
| 2017-05-10 | $6.52 | $6.55 | $6.50 | $6.51 | $6.51 | 170,845 |
| 2017-05-09 | $6.50 | $6.56 | $6.50 | $6.55 | $6.55 | 111,296 |
| 2017-05-08 | $6.50 | $6.55 | $6.50 | $6.55 | $6.55 | 128,439 |
| 2017-05-05 | $6.53 | $6.63 | $6.53 | $6.59 | $6.59 | 360,988 |
| 2017-05-04 | $6.53 | $6.56 | $6.48 | $6.52 | $6.52 | 88,838 |
| 2017-05-03 | $6.56 | $6.58 | $6.49 | $6.49 | $6.49 | 107,875 |
| 2017-05-02 | $6.44 | $6.51 | $6.42 | $6.50 | $6.50 | 169,719 |
| 2017-05-01 | $6.39 | $6.41 | $6.34 | $6.38 | $6.38 | 61,327 |
| 2017-04-28 | $6.36 | $6.41 | $6.36 | $6.41 | $6.41 | 101,097 |
| 2017-04-27 | $6.39 | $6.42 | $6.35 | $6.40 | $6.40 | 77,771 |
| 2017-04-26 | $6.38 | $6.42 | $6.36 | $6.37 | $6.37 | 117,072 |
| 2017-04-25 | $6.35 | $6.36 | $6.32 | $6.35 | $6.35 | 85,095 |
| 2017-04-24 | $6.29 | $6.36 | $6.28 | $6.33 | $6.33 | 129,925 |
| 2017-04-21 | $6.14 | $6.19 | $6.13 | $6.15 | $6.15 | 71,867 |
| 2017-04-20 | $6.11 | $6.22 | $6.11 | $6.20 | $6.20 | 74,908 |
| 2017-04-19 | $6.13 | $6.18 | $6.10 | $6.13 | $6.13 | 64,118 |
| 2017-04-18 | $6.11 | $6.16 | $6.09 | $6.16 | $6.16 | 128,235 |
| 2017-04-17 | $6.16 | $6.30 | $6.16 | $6.23 | $6.23 | 74,031 |
| 2017-04-13 | $6.15 | $6.21 | $6.15 | $6.16 | $6.16 | 59,522 |
| 2017-04-12 | $6.18 | $6.21 | $6.16 | $6.21 | $6.21 | 111,734 |
| 2017-04-11 | $6.24 | $6.25 | $6.17 | $6.23 | $6.23 | 109,720 |
| 2017-04-10 | $6.13 | $6.18 | $6.13 | $6.15 | $6.15 | 76,254 |
| 2017-04-07 | $6.15 | $6.18 | $6.13 | $6.17 | $6.17 | 62,542 |
| 2017-04-06 | $6.19 | $6.22 | $6.16 | $6.21 | $6.21 | 105,715 |
| 2017-04-05 | $6.16 | $6.22 | $6.14 | $6.16 | $6.16 | 128,558 |
| 2017-04-04 | $6.18 | $6.26 | $6.18 | $6.26 | $6.22 | 151,083 |
| 2017-04-03 | $6.22 | $6.24 | $6.18 | $6.24 | $6.20 | 84,259 |
| 2017-03-31 | $6.25 | $6.36 | $6.23 | $6.34 | $6.30 | 214,723 |
| 2017-03-30 | $6.38 | $6.39 | $6.32 | $6.38 | $6.34 | 78,496 |
| 2017-03-29 | $6.38 | $6.40 | $6.32 | $6.37 | $6.33 | 638,804 |
| 2017-03-28 | $6.40 | $6.47 | $6.39 | $6.41 | $6.37 | 792,121 |
| 2017-03-27 | $6.17 | $6.19 | $6.16 | $6.18 | $6.14 | 72,435 |
| 2017-03-24 | $6.23 | $6.28 | $6.20 | $6.22 | $6.18 | 111,187 |
| 2017-03-23 | $6.27 | $6.32 | $6.26 | $6.30 | $6.26 | 99,661 |
| 2017-03-22 | $6.22 | $6.28 | $6.22 | $6.28 | $6.24 | 123,309 |
| 2017-03-21 | $6.36 | $6.38 | $6.30 | $6.34 | $6.30 | 72,336 |
| 2017-03-20 | $6.36 | $6.37 | $6.30 | $6.34 | $6.30 | 51,668 |
| 2017-03-17 | $6.33 | $6.36 | $6.30 | $6.35 | $6.31 | 140,996 |
| 2017-03-16 | $6.33 | $6.36 | $6.29 | $6.32 | $6.28 | 115,658 |
| 2017-03-15 | $6.26 | $6.38 | $6.25 | $6.35 | $6.31 | 65,182 |
| 2017-03-14 | $6.12 | $6.17 | $6.10 | $6.13 | $6.09 | 58,027 |
| 2017-03-13 | $6.13 | $6.17 | $6.12 | $6.15 | $6.11 | 107,610 |
| 2017-03-10 | $6.09 | $6.13 | $6.06 | $6.10 | $6.06 | 197,434 |
| 2017-03-09 | $6.08 | $6.09 | $6.03 | $6.05 | $6.01 | 84,160 |
| 2017-03-08 | $6.13 | $6.13 | $6.07 | $6.08 | $6.04 | 611,976 |
| 2017-03-07 | $6.10 | $6.13 | $6.08 | $6.11 | $6.07 | 143,182 |
| 2017-03-06 | $6.14 | $6.16 | $6.12 | $6.15 | $6.11 | 98,269 |
| 2017-03-03 | $6.12 | $6.18 | $6.12 | $6.18 | $6.14 | 86,147 |
| 2017-03-02 | $6.14 | $6.22 | $6.14 | $6.18 | $6.14 | 1,979,409 |
| 2017-03-01 | $6.12 | $6.30 | $6.12 | $6.27 | $6.23 | 1,564,469 |
| 2017-02-28 | $6.13 | $6.15 | $6.06 | $6.09 | $6.05 | 165,737 |
| 2017-02-27 | $6.03 | $6.13 | $6.03 | $6.12 | $6.08 | 1,037,945 |
| 2017-02-24 | $6.06 | $6.10 | $6.05 | $6.08 | $6.04 | 54,550 |
| 2017-02-23 | $6.21 | $6.25 | $6.15 | $6.19 | $6.15 | 105,821 |
| 2017-02-22 | $6.21 | $6.23 | $6.18 | $6.21 | $6.17 | 102,741 |
| 2017-02-21 | $6.19 | $6.24 | $6.18 | $6.21 | $6.17 | 106,715 |
| 2017-02-17 | $6.17 | $6.19 | $6.16 | $6.17 | $6.13 | 181,635 |
| 2017-02-16 | $6.30 | $6.30 | $6.23 | $6.23 | $6.19 | 92,506 |
| 2017-02-15 | $6.26 | $6.30 | $6.24 | $6.30 | $6.26 | 84,160 |
| 2017-02-14 | $6.30 | $6.32 | $6.25 | $6.26 | $6.22 | 80,980 |
| 2017-02-13 | $6.29 | $6.35 | $6.27 | $6.30 | $6.26 | 152,820 |
| 2017-02-10 | $6.20 | $6.26 | $6.19 | $6.25 | $6.21 | 98,170 |
| 2017-02-09 | $6.16 | $6.20 | $6.16 | $6.19 | $6.15 | 61,207 |
| 2017-02-08 | $6.22 | $6.22 | $6.17 | $6.19 | $6.15 | 73,131 |
| 2017-02-07 | $6.14 | $6.22 | $6.13 | $6.18 | $6.14 | 72,733 |
| 2017-02-06 | $6.12 | $6.15 | $6.10 | $6.15 | $6.11 | 59,220 |
| 2017-02-03 | $6.14 | $6.19 | $6.14 | $6.18 | $6.14 | 350,651 |
| 2017-02-02 | $6.20 | $6.23 | $6.15 | $6.18 | $6.14 | 87,240 |
| 2017-02-01 | $6.25 | $6.28 | $6.19 | $6.26 | $6.22 | 662,943 |
| 2017-01-31 | $6.14 | $6.18 | $6.11 | $6.17 | $6.13 | 2,355,023 |
| 2017-01-30 | $6.17 | $6.17 | $6.06 | $6.09 | $6.05 | 160,475 |
| 2017-01-27 | $6.20 | $6.20 | $6.11 | $6.13 | $6.09 | 740,746 |
| 2017-01-26 | $6.22 | $6.25 | $6.18 | $6.25 | $6.21 | 165,136 |
| 2017-01-25 | $6.22 | $6.26 | $6.19 | $6.26 | $6.22 | 149,096 |
| 2017-01-24 | $6.14 | $6.24 | $6.14 | $6.20 | $6.16 | 203,287 |
| 2017-01-23 | $6.09 | $6.17 | $6.08 | $6.13 | $6.09 | 140,444 |
| 2017-01-20 | $6.06 | $6.10 | $6.04 | $6.09 | $6.05 | 93,898 |
| 2017-01-19 | $6.06 | $6.09 | $6.02 | $6.05 | $6.01 | 98,968 |
| 2017-01-18 | $6.09 | $6.13 | $6.07 | $6.08 | $6.04 | 104,511 |
| 2017-01-17 | $6.03 | $6.05 | $6.00 | $6.05 | $6.01 | 1,077,517 |
| 2017-01-13 | $6.03 | $6.10 | $6.02 | $6.07 | $6.03 | 63,244 |
| 2017-01-12 | $6.11 | $6.13 | $6.05 | $6.08 | $6.04 | 178,258 |
| 2017-01-11 | $6.04 | $6.10 | $6.01 | $6.07 | $6.03 | 129,571 |
| 2017-01-10 | $6.09 | $6.11 | $6.06 | $6.11 | $6.07 | 313,154 |
| 2017-01-09 | $6.05 | $6.09 | $6.02 | $6.05 | $6.01 | 151,834 |
| 2017-01-06 | $6.13 | $6.15 | $6.09 | $6.11 | $6.07 | 123,678 |
| 2017-01-05 | $6.13 | $6.18 | $6.11 | $6.17 | $6.13 | 96,732 |
| 2017-01-04 | $6.10 | $6.14 | $6.08 | $6.12 | $6.08 | 149,856 |
| 2017-01-03 | $6.06 | $6.08 | $6.03 | $6.05 | $6.01 | 158,498 |
| 2016-12-30 | $6.02 | $6.17 | $6.02 | $6.07 | $6.03 | 67,412 |
| 2016-12-29 | $6.05 | $6.08 | $6.04 | $6.06 | $6.02 | 281,791 |
| 2016-12-28 | $6.05 | $6.06 | $6.02 | $6.03 | $5.99 | 312,374 |
| 2016-12-27 | $6.02 | $6.08 | $6.02 | $6.06 | $6.02 | 88,698 |
| 2016-12-23 | $6.03 | $6.07 | $6.02 | $6.05 | $6.01 | 92,606 |
| 2016-12-22 | $6.07 | $6.08 | $6.02 | $6.04 | $6.00 | 111,689 |
| 2016-12-21 | $6.10 | $6.10 | $6.05 | $6.07 | $6.03 | 90,735 |
| 2016-12-20 | $6.02 | $6.06 | $6.01 | $6.05 | $6.01 | 211,146 |
| 2016-12-19 | $6.07 | $6.11 | $6.07 | $6.07 | $6.03 | 121,665 |
| 2016-12-16 | $6.13 | $6.13 | $6.02 | $6.07 | $6.03 | 406,855 |
| 2016-12-15 | $6.18 | $6.18 | $6.10 | $6.12 | $6.08 | 89,773 |
| 2016-12-14 | $6.30 | $6.30 | $6.14 | $6.14 | $6.10 | 160,862 |
| 2016-12-13 | $6.32 | $6.34 | $6.26 | $6.28 | $6.24 | 1,283,550 |
| 2016-12-12 | $6.23 | $6.31 | $6.23 | $6.29 | $6.24 | 968,015 |
| 2016-12-09 | $6.24 | $6.30 | $6.24 | $6.29 | $6.25 | 1,580,103 |
| 2016-12-08 | $6.20 | $6.25 | $6.18 | $6.18 | $6.14 | 806,362 |
| 2016-12-07 | $6.06 | $6.24 | $6.06 | $6.23 | $6.19 | 102,533 |
| 2016-12-06 | $6.03 | $6.06 | $6.01 | $6.03 | $5.99 | 559,338 |
| 2016-12-05 | $5.99 | $6.03 | $5.98 | $6.00 | $5.96 | 151,091 |
| 2016-12-02 | $5.87 | $6.00 | $5.86 | $5.97 | $5.93 | 2,097,425 |
| 2016-12-01 | $5.82 | $5.85 | $5.80 | $5.84 | $5.80 | 102,267 |
| 2016-10-28 | $5.10 | $5.12 | $5.06 | $5.09 | $5.06 | 91,130 |
| 2016-10-27 | $5.14 | $5.15 | $5.07 | $5.09 | $5.06 | 91,244 |
| 2016-10-26 | $5.15 | $5.22 | $5.15 | $5.19 | $5.16 | 67,705 |
| 2016-10-25 | $5.39 | $5.39 | $5.30 | $5.32 | $5.21 | 106,867 |
| 2016-10-24 | $5.43 | $5.43 | $5.37 | $5.38 | $5.27 | 75,412 |
| 2016-10-21 | $5.38 | $5.42 | $5.36 | $5.40 | $5.29 | 75,712 |
| 2016-10-20 | $5.35 | $5.43 | $5.34 | $5.42 | $5.31 | 77,120 |
| 2016-10-19 | $5.45 | $5.46 | $5.43 | $5.43 | $5.32 | 119,460 |
| 2016-10-18 | $5.55 | $5.55 | $5.50 | $5.50 | $5.40 | 80,782 |
| 2016-10-17 | $5.45 | $5.47 | $5.44 | $5.46 | $5.35 | 127,562 |
| 2016-10-11 | $5.55 | $5.58 | $5.44 | $5.45 | $5.34 | 75,537 |
| 2016-10-10 | $5.59 | $5.61 | $5.57 | $5.57 | $5.46 | 73,330 |
| 2016-10-07 | $5.55 | $5.61 | $5.55 | $5.61 | $5.50 | 116,853 |
| 2016-10-06 | $5.63 | $5.66 | $5.61 | $5.64 | $5.53 | 57,070 |
| 2016-10-05 | $5.66 | $5.67 | $5.64 | $5.66 | $5.55 | 64,666 |
| 2016-10-04 | $5.75 | $5.76 | $5.66 | $5.67 | $5.56 | 89,628 |
| 2016-10-03 | $5.64 | $5.65 | $5.60 | $5.63 | $5.52 | 59,962 |
| 2016-09-30 | $5.57 | $5.62 | $5.56 | $5.57 | $5.46 | 739,774 |
| 2016-09-27 | $5.36 | $5.53 | $5.36 | $5.51 | $5.40 | 280,168 |
| 2016-09-26 | $5.53 | $5.62 | $5.53 | $5.60 | $5.49 | 120,616 |
| 2016-09-23 | $5.68 | $5.71 | $5.65 | $5.70 | $5.59 | 57,568 |
| 2016-09-22 | $5.80 | $5.81 | $5.75 | $5.76 | $5.64 | 207,660 |
| 2016-09-21 | $5.69 | $5.75 | $5.64 | $5.75 | $5.64 | 71,828 |
| 2016-09-20 | $5.68 | $5.70 | $5.62 | $5.68 | $5.57 | 152,160 |
| 2016-09-19 | $5.74 | $5.74 | $5.68 | $5.71 | $5.60 | 67,541 |
| 2016-09-16 | $5.73 | $5.73 | $5.68 | $5.70 | $5.58 | 133,100 |
| 2016-09-15 | $5.76 | $5.78 | $5.72 | $5.77 | $5.66 | 47,412 |
| 2016-09-14 | $5.63 | $5.70 | $5.63 | $5.69 | $5.57 | 105,058 |
| 2016-09-13 | $5.67 | $5.68 | $5.58 | $5.60 | $5.49 | 94,307 |
| 2016-09-12 | $5.60 | $5.71 | $5.60 | $5.70 | $5.59 | 86,054 |
| 2016-09-09 | $5.75 | $5.75 | $5.63 | $5.66 | $5.55 | 62,201 |
| 2016-09-08 | $5.84 | $5.87 | $5.80 | $5.84 | $5.72 | 107,166 |
| 2016-09-07 | $5.90 | $5.92 | $5.87 | $5.90 | $5.78 | 125,956 |
| 2016-09-06 | $5.91 | $5.93 | $5.89 | $5.91 | $5.79 | 75,270 |
| 2016-09-02 | $5.86 | $5.89 | $5.84 | $5.88 | $5.76 | 127,261 |
| 2016-09-01 | $5.81 | $5.84 | $5.76 | $5.79 | $5.68 | 78,006 |
| 2016-08-31 | $5.71 | $5.74 | $5.68 | $5.72 | $5.61 | 111,656 |
| 2016-08-30 | $5.70 | $5.71 | $5.66 | $5.71 | $5.60 | 81,006 |
| 2016-08-29 | $5.53 | $5.67 | $5.53 | $5.61 | $5.50 | 69,742 |
| 2016-08-26 | $5.69 | $5.75 | $5.59 | $5.66 | $5.55 | 169,123 |
| 2016-08-25 | $5.62 | $5.66 | $5.60 | $5.61 | $5.50 | 208,155 |
| 2016-08-24 | $5.73 | $5.75 | $5.68 | $5.69 | $5.58 | 87,434 |
| 2016-08-23 | $5.69 | $5.73 | $5.67 | $5.73 | $5.62 | 86,658 |
| 2016-08-22 | $5.59 | $5.62 | $5.57 | $5.62 | $5.51 | 148,772 |
| 2016-08-19 | $5.58 | $5.64 | $5.55 | $5.64 | $5.53 | 226,588 |
| 2016-08-18 | $5.60 | $5.66 | $5.60 | $5.65 | $5.54 | 74,864 |
| 2016-08-17 | $5.54 | $5.56 | $5.48 | $5.54 | $5.43 | 312,950 |
| 2016-08-16 | $5.56 | $5.59 | $5.54 | $5.59 | $5.48 | 94,874 |
| 2016-08-15 | $5.58 | $5.63 | $5.56 | $5.61 | $5.50 | 138,326 |
| 2016-08-12 | $5.55 | $5.59 | $5.54 | $5.59 | $5.48 | 118,047 |
| 2016-08-11 | $5.48 | $5.52 | $5.46 | $5.50 | $5.39 | 73,911 |
| 2016-08-10 | $5.49 | $5.54 | $5.48 | $5.52 | $5.41 | 69,084 |
| 2016-08-09 | $5.39 | $5.50 | $5.39 | $5.47 | $5.37 | 59,050 |
| 2016-08-08 | $5.41 | $5.44 | $5.40 | $5.42 | $5.31 | 106,824 |
| 2016-08-05 | $5.38 | $5.48 | $5.38 | $5.47 | $5.36 | 182,908 |
| 2016-08-04 | $5.46 | $5.51 | $5.46 | $5.51 | $5.40 | 99,896 |
| 2016-08-03 | $5.50 | $5.56 | $5.49 | $5.55 | $5.44 | 88,448 |
| 2016-08-02 | $5.53 | $5.59 | $5.49 | $5.59 | $5.48 | 100,766 |
| 2016-08-01 | $5.50 | $5.58 | $5.50 | $5.55 | $5.44 | 79,498 |
| 2016-07-29 | $5.55 | $5.60 | $5.51 | $5.58 | $5.47 | 64,636 |
| 2016-07-28 | $5.45 | $5.53 | $5.45 | $5.50 | $5.39 | 86,944 |
| 2016-07-27 | $5.46 | $5.51 | $5.45 | $5.51 | $5.40 | 103,100 |
| 2016-07-26 | $5.37 | $5.43 | $5.35 | $5.41 | $5.30 | 205,088 |
| 2016-07-25 | $5.36 | $5.37 | $5.32 | $5.37 | $5.26 | 126,185 |
| 2016-07-22 | $5.30 | $5.35 | $5.28 | $5.35 | $5.25 | 61,466 |
| 2016-07-21 | $5.33 | $5.40 | $5.33 | $5.35 | $5.25 | 92,487 |
| 2016-07-20 | $5.35 | $5.39 | $5.32 | $5.39 | $5.28 | 95,348 |
| 2016-07-19 | $5.33 | $5.35 | $5.26 | $5.30 | $5.20 | 94,955 |
| 2016-07-18 | $5.38 | $5.44 | $5.36 | $5.42 | $5.31 | 352,933 |
| 2016-07-15 | $5.40 | $5.44 | $5.35 | $5.41 | $5.30 | 124,593 |
| 2016-07-14 | $5.39 | $5.41 | $5.35 | $5.39 | $5.28 | 80,080 |
| 2016-07-13 | $5.37 | $5.40 | $5.32 | $5.33 | $5.23 | 107,892 |
| 2016-07-12 | $5.33 | $5.36 | $5.29 | $5.30 | $5.20 | 131,724 |
| 2016-07-11 | $5.18 | $5.29 | $5.18 | $5.27 | $5.17 | 82,538 |
| 2016-07-08 | $5.09 | $5.12 | $5.05 | $5.10 | $5.00 | 1,633,523 |
| 2016-07-07 | $5.04 | $5.08 | $4.95 | $4.97 | $4.87 | 1,985,151 |
| 2016-07-06 | $4.94 | $4.98 | $4.88 | $4.98 | $4.88 | 1,925,848 |
| 2016-07-05 | $5.02 | $5.06 | $5.00 | $5.02 | $4.92 | 108,244 |
| 2016-07-01 | $5.21 | $5.27 | $5.19 | $5.27 | $5.17 | 111,920 |
| 2016-06-30 | $5.05 | $5.18 | $5.05 | $5.16 | $5.06 | 77,591 |
| 2016-06-29 | $5.07 | $5.13 | $5.06 | $5.06 | $4.96 | 178,803 |
| 2016-06-28 | $4.93 | $4.99 | $4.83 | $4.98 | $4.88 | 417,815 |
| 2016-06-27 | $4.81 | $4.81 | $4.62 | $4.65 | $4.56 | 252,893 |
| 2016-06-24 | $5.06 | $5.18 | $5.02 | $5.05 | $4.95 | 187,030 |
| 2016-06-23 | $5.66 | $5.67 | $5.56 | $5.67 | $5.56 | 93,327 |
| 2016-06-22 | $5.53 | $5.56 | $5.48 | $5.50 | $5.39 | 66,286 |
| 2016-06-21 | $5.51 | $5.55 | $5.47 | $5.51 | $5.40 | 96,017 |
| 2016-06-20 | $5.54 | $5.59 | $5.46 | $5.49 | $5.38 | 115,321 |
| 2016-06-17 | $5.18 | $5.30 | $5.16 | $5.27 | $5.17 | 169,181 |
| 2016-06-16 | $4.96 | $5.05 | $4.91 | $5.04 | $4.94 | 154,264 |
| 2016-06-15 | $5.07 | $5.09 | $5.01 | $5.03 | $4.93 | 202,548 |
| 2016-06-14 | $5.02 | $5.02 | $4.93 | $4.95 | $4.85 | 141,329 |
| 2016-06-13 | $5.05 | $5.10 | $5.01 | $5.04 | $4.94 | 162,752 |
| 2016-06-10 | $5.22 | $5.23 | $5.09 | $5.13 | $5.02 | 124,280 |
| 2016-06-09 | $5.33 | $5.36 | $5.29 | $5.31 | $5.21 | 973,176 |
| 2016-06-08 | $5.37 | $5.40 | $5.32 | $5.36 | $5.25 | 2,433,171 |
| 2016-06-07 | $5.41 | $5.43 | $5.37 | $5.37 | $5.26 | 737,938 |
| 2016-06-06 | $5.38 | $5.40 | $5.34 | $5.35 | $5.25 | 316,482 |
| 2016-06-03 | $5.51 | $5.52 | $5.47 | $5.49 | $5.38 | 183,025 |
| 2016-06-02 | $5.47 | $5.55 | $5.47 | $5.55 | $5.44 | 413,446 |
| 2016-06-01 | $5.54 | $5.59 | $5.52 | $5.59 | $5.48 | 84,200 |
| 2016-05-31 | $6.00 | $6.03 | $5.88 | $5.91 | $5.79 | 125,790 |
| 2016-05-27 | $6.01 | $6.04 | $5.96 | $6.02 | $5.90 | 134,436 |
| 2016-05-26 | $6.02 | $6.06 | $6.01 | $6.02 | $5.90 | 133,768 |
| 2016-05-25 | $6.04 | $6.06 | $6.01 | $6.04 | $5.92 | 148,636 |
| 2016-05-24 | $5.98 | $6.03 | $5.94 | $6.00 | $5.88 | 152,722 |
| 2016-05-23 | $5.83 | $5.86 | $5.80 | $5.85 | $5.73 | 1,136,363 |
| 2016-05-20 | $5.80 | $5.83 | $5.76 | $5.76 | $5.65 | 1,500,542 |
| 2016-05-19 | $5.80 | $5.80 | $5.76 | $5.80 | $5.69 | 72,729 |
| 2016-05-18 | $5.78 | $5.83 | $5.75 | $5.80 | $5.69 | 99,709 |
| 2016-05-17 | $5.72 | $5.75 | $5.69 | $5.73 | $5.62 | 1,226,195 |
| 2016-05-16 | $5.61 | $5.76 | $5.60 | $5.72 | $5.61 | 364,249 |
| 2016-05-13 | $5.56 | $5.62 | $5.56 | $5.58 | $5.47 | 93,590 |
| 2016-05-12 | $5.74 | $5.75 | $5.61 | $5.63 | $5.52 | 70,976 |
| 2016-05-11 | $5.68 | $5.73 | $5.66 | $5.70 | $5.58 | 75,906 |
| 2016-05-10 | $5.69 | $5.74 | $5.67 | $5.72 | $5.61 | 104,259 |
| 2016-05-09 | $5.70 | $5.73 | $5.68 | $5.73 | $5.62 | 174,142 |
| 2016-05-06 | $5.62 | $5.70 | $5.62 | $5.69 | $5.58 | 67,819 |
| 2016-05-05 | $5.63 | $5.66 | $5.58 | $5.64 | $5.53 | 84,955 |
| 2016-05-04 | $5.62 | $5.69 | $5.61 | $5.67 | $5.56 | 122,436 |
| 2016-05-03 | $5.66 | $5.69 | $5.62 | $5.68 | $5.57 | 58,481 |
| 2016-05-02 | $5.66 | $5.71 | $5.65 | $5.69 | $5.57 | 50,771 |
| 2016-04-20 | $5.59 | $5.61 | $5.54 | $5.57 | $5.46 | 92,356 |
| 2016-04-19 | $5.57 | $5.67 | $5.57 | $5.60 | $5.49 | 87,543 |
| 2016-04-18 | $5.50 | $5.57 | $5.50 | $5.54 | $5.43 | 139,533 |
| 2016-04-15 | $5.51 | $5.52 | $5.47 | $5.48 | $5.37 | 76,426 |
| 2016-04-14 | $5.61 | $5.63 | $5.57 | $5.57 | $5.46 | 283,241 |
| 2016-04-13 | $5.66 | $5.70 | $5.65 | $5.68 | $5.56 | 55,407 |
| 2016-04-12 | $5.57 | $5.64 | $5.54 | $5.64 | $5.53 | 99,620 |
| 2016-04-11 | $5.57 | $5.61 | $5.56 | $5.57 | $5.46 | 87,067 |
| 2016-04-08 | $5.59 | $5.63 | $5.55 | $5.57 | $5.46 | 193,937 |
| 2016-04-07 | $5.52 | $5.55 | $5.45 | $5.49 | $5.38 | 1,427,451 |
| 2016-04-06 | $5.58 | $5.65 | $5.56 | $5.64 | $5.53 | 411,800 |
| 2016-04-05 | $5.63 | $5.64 | $5.59 | $5.62 | $5.51 | 59,502 |
| 2016-04-04 | $5.73 | $5.74 | $5.67 | $5.68 | $5.57 | 72,665 |
| 2016-04-01 | $5.66 | $5.73 | $5.66 | $5.73 | $5.62 | 62,785 |
| 2016-03-28 | $5.57 | $5.66 | $5.57 | $5.58 | $5.47 | 95,721 |
| 2016-03-24 | $5.56 | $5.60 | $5.52 | $5.55 | $5.45 | 223,375 |
| 2016-03-23 | $5.60 | $5.61 | $5.56 | $5.58 | $5.47 | 126,008 |
| 2016-03-22 | $5.54 | $5.66 | $5.54 | $5.62 | $5.51 | 94,635 |
| 2016-03-21 | $5.57 | $5.65 | $5.54 | $5.60 | $5.49 | 79,543 |
| 2016-03-18 | $5.67 | $5.69 | $5.59 | $5.63 | $5.52 | 66,842 |
| 2016-03-17 | $5.58 | $5.70 | $5.56 | $5.68 | $5.57 | 180,053 |
| 2016-03-16 | $5.43 | $5.58 | $5.42 | $5.53 | $5.42 | 85,352 |
| 2016-03-15 | $5.44 | $5.48 | $5.43 | $5.48 | $5.37 | 80,742 |
| 2016-03-14 | $5.48 | $5.51 | $5.47 | $5.48 | $5.37 | 89,130 |
| 2016-03-11 | $5.40 | $5.47 | $5.40 | $5.47 | $5.36 | 126,074 |
| 2016-03-10 | $5.41 | $5.44 | $5.35 | $5.36 | $5.25 | 114,193 |
| 2016-03-09 | $5.42 | $5.45 | $5.39 | $5.44 | $5.33 | 60,345 |
| 2016-03-08 | $5.42 | $5.43 | $5.38 | $5.42 | $5.31 | 143,331 |
| 2016-03-07 | $5.45 | $5.57 | $5.44 | $5.56 | $5.45 | 133,914 |
| 2016-03-04 | $5.47 | $5.63 | $5.47 | $5.55 | $5.44 | 281,944 |
| 2016-03-03 | $5.42 | $5.50 | $5.42 | $5.49 | $5.38 | 95,231 |
| 2016-03-02 | $5.26 | $5.35 | $5.26 | $5.35 | $5.25 | 446,404 |
| 2016-03-01 | $5.25 | $5.30 | $5.20 | $5.28 | $5.18 | 104,923 |
| 2016-02-26 | $5.17 | $5.19 | $5.15 | $5.16 | $5.06 | 129,858 |
| 2016-02-25 | $5.13 | $5.15 | $5.08 | $5.14 | $5.04 | 343,845 |
| 2016-02-24 | $5.03 | $5.13 | $5.00 | $5.10 | $5.00 | 216,428 |
| 2016-02-23 | $5.16 | $5.19 | $5.10 | $5.11 | $5.01 | 135,809 |
| 2016-02-22 | $5.18 | $5.23 | $5.18 | $5.22 | $5.12 | 142,792 |
| 2016-02-19 | $5.18 | $5.25 | $5.15 | $5.23 | $5.13 | 151,816 |
| 2016-02-18 | $5.22 | $5.26 | $5.19 | $5.23 | $5.13 | 89,201 |
| 2016-02-17 | $5.13 | $5.24 | $5.13 | $5.21 | $5.11 | 504,490 |
| 2016-02-16 | $5.04 | $5.08 | $5.01 | $5.08 | $4.98 | 1,758,578 |
| 2016-02-12 | $4.89 | $5.00 | $4.88 | $4.98 | $4.88 | 595,004 |
| 2016-02-11 | $4.79 | $4.83 | $4.73 | $4.82 | $4.73 | 189,984 |
| 2016-02-10 | $4.86 | $4.88 | $4.79 | $4.80 | $4.71 | 77,484 |
| 2016-02-09 | $4.74 | $4.87 | $4.74 | $4.81 | $4.72 | 176,935 |
| 2016-02-08 | $4.72 | $4.75 | $4.68 | $4.75 | $4.66 | 112,293 |
| 2016-02-05 | $4.95 | $4.95 | $4.82 | $4.85 | $4.75 | 96,727 |
| 2016-02-04 | $4.81 | $4.94 | $4.78 | $4.93 | $4.83 | 66,060 |
| 2016-02-03 | $4.86 | $4.92 | $4.77 | $4.89 | $4.79 | 145,682 |
| 2016-02-02 | $4.92 | $4.92 | $4.82 | $4.86 | $4.76 | 108,729 |
| 2016-02-01 | $4.94 | $5.05 | $4.92 | $5.02 | $4.92 | 140,291 |
| 2016-01-29 | $4.89 | $5.03 | $4.89 | $5.03 | $4.93 | 134,360 |
| 2016-01-28 | $4.90 | $4.92 | $4.84 | $4.88 | $4.78 | 156,516 |
| 2016-01-27 | $4.94 | $5.01 | $4.88 | $4.92 | $4.82 | 606,062 |
| 2016-01-26 | $4.85 | $4.99 | $4.85 | $4.98 | $4.88 | 1,876,228 |
| 2016-01-25 | $4.94 | $4.97 | $4.89 | $4.90 | $4.80 | 310,180 |
| 2016-01-22 | $5.03 | $5.08 | $4.99 | $5.00 | $4.90 | 200,579 |
| 2016-01-21 | $4.75 | $4.83 | $4.74 | $4.81 | $4.72 | 176,560 |
| 2016-01-20 | $4.67 | $4.74 | $4.60 | $4.71 | $4.62 | 328,181 |
| 2016-01-19 | $4.85 | $4.85 | $4.75 | $4.77 | $4.68 | 263,969 |
| 2016-01-13 | $5.03 | $5.05 | $4.94 | $4.96 | $4.86 | 131,462 |
| 2016-01-12 | $5.03 | $5.06 | $4.98 | $5.04 | $4.94 | 189,047 |
| 2016-01-11 | $5.08 | $5.09 | $5.01 | $5.07 | $4.97 | 193,345 |
| 2016-01-08 | $5.08 | $5.10 | $5.00 | $5.00 | $4.90 | 105,547 |
| 2016-01-07 | $5.06 | $5.10 | $5.01 | $5.03 | $4.93 | 102,585 |
| 2016-01-06 | $5.27 | $5.32 | $5.26 | $5.27 | $5.17 | 118,551 |
| 2016-01-05 | $5.40 | $5.43 | $5.34 | $5.38 | $5.27 | 151,536 |
| 2016-01-04 | $5.37 | $5.38 | $5.30 | $5.38 | $5.27 | 129,150 |
Wolseley plc ADR (WOSYY) News Headlines
Recent Wolseley plc ADR (WOSYY) News
Similar Companies to Wolseley plc ADR (WOSYY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |