$63.04 -3.95 (%) WebMD Health Corp - NASDAQ

May. 26, 2016 | 01:30 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WBMD historical data

Date Open High Low Close Volume
5/25/201666.5667.5566.3566.981,391,736
5/24/201665.8066.8365.4366.75911,276
5/23/201665.8366.0564.7065.52615,527
5/20/201664.2566.0164.0065.961,599,483
5/19/201663.3264.3063.2364.01414,446
5/18/201663.5564.6063.0663.80569,332
5/17/201663.4764.6463.1263.691,058,859
5/16/201663.3363.6462.7663.45716,526
5/13/201662.9963.7462.7763.16402,799
5/12/201663.9164.3662.2963.29902,802
5/11/201662.9164.0262.4962.75730,216
5/10/201662.6963.8262.3163.44760,238
5/9/201662.5062.9962.2762.59466,355
5/6/201661.2862.8160.6462.41579,006
5/5/201664.0064.0061.0061.381,069,125
5/4/201662.5062.6461.3662.07654,296
5/3/201663.0563.3262.1562.59552,045
5/2/201663.0063.4562.5263.43401,025
4/29/201662.7863.2661.8162.74445,691
4/28/201662.6963.9861.8762.81480,588
4/27/201662.7663.1562.0662.68259,851
4/26/201663.0063.3362.1762.83652,179
4/25/201661.5063.4461.4663.16704,003
4/22/201660.2362.1260.2362.10348,947
4/21/201662.2262.7260.6661.65532,107
4/20/201661.7162.7561.3162.15708,327
4/19/201661.8762.1760.9161.44616,574
4/18/201661.2161.9160.6861.72584,281
4/15/201661.2861.3660.8161.27480,312
4/14/201662.0062.0461.2261.41531,225
4/13/201660.9562.2360.7562.03669,760
4/12/201661.0061.2759.6660.75558,077
4/11/201662.3762.3961.1561.19406,258
4/8/201661.7662.8061.7462.18612,288
4/7/201661.5462.1261.2761.84782,220
4/6/201661.4962.5661.2961.88713,030
4/5/201661.5962.2761.2861.50589,037
4/4/201662.0462.5061.3562.19963,430
4/1/201662.0062.5961.8062.456,757,428
3/31/201661.4663.1460.7062.633,564,408
3/30/201660.0560.1258.6959.59514,056
3/29/201658.3560.3558.0859.88776,782
3/28/201658.2958.6057.7458.33309,511
3/24/201657.9858.8257.6458.55372,526
3/23/201658.8159.0857.5158.22674,783
3/22/201658.7660.0658.3259.12841,214
3/21/201659.1559.3358.3559.11469,743
3/18/201658.9459.9258.5059.33685,842
3/17/201658.4259.2058.2458.62690,934
3/16/201658.0958.9757.8058.42639,566
3/15/201657.5659.1957.5658.09661,172
3/14/201657.8458.9957.5658.19782,395
3/11/201657.7358.4156.9558.10488,427
3/10/201657.1058.1656.7257.56885,664
3/9/201655.8757.2255.5856.51653,148
3/8/201657.1257.3755.5355.85733,551
3/7/201657.2558.4056.6957.25506,432
3/4/201657.0058.4356.1557.501,070,429
3/3/201656.3457.1056.1456.90673,978
3/2/201655.9856.6655.4256.56464,631
3/1/201655.6256.3455.1155.90902,263
2/29/201655.9156.5755.2955.46905,896
2/26/201655.3156.4954.9456.231,343,408
2/25/201655.6756.0254.4154.761,386,677
2/24/201654.7457.3252.9156.893,397,925
2/23/201652.2252.9651.7551.93794,133
2/22/201653.0153.4951.7352.03921,759
2/19/201652.7153.5252.0153.00609,225
2/18/201652.9853.5051.7552.72674,519
2/17/201651.7053.6451.1253.19761,387
2/16/201650.9751.8648.7151.49879,230
2/12/201650.0152.1947.3948.921,262,516
2/11/201647.3751.1347.0349.951,330,640
2/10/201648.5548.8945.4648.021,255,470
2/9/201647.7149.7547.2647.60595,020
2/8/201651.3952.5147.7248.341,402,160
2/5/201652.7553.1351.6152.02580,349
2/4/201655.1055.1852.0252.671,245,327
2/3/201652.3556.1151.9155.332,332,562
2/2/201651.5153.1851.3751.80654,470
2/1/201650.8752.7250.5052.19856,819
1/29/201649.1051.3849.0451.11832,305
1/28/201649.5650.1448.3949.11719,204
1/27/201650.6251.2749.1049.23544,916
1/26/201649.4851.3549.3751.08899,231
1/25/201650.5550.6449.5249.57383,444
1/22/201649.3650.8148.6550.69725,792
1/21/201648.4849.6647.9548.95614,573
1/20/201648.1749.2247.0948.61721,231
1/19/201649.7249.8247.6748.24739,375
1/15/201648.2948.9947.5148.81895,272
1/14/201658.0358.2547.0449.127,123,115
1/13/201651.0354.7150.8453.212,892,262
1/12/201650.7051.2849.2450.21873,340
1/11/201651.2551.8148.5650.221,734,587
1/8/201650.4953.7150.4351.502,839,667
1/7/201645.9851.1645.9850.123,628,104
1/6/201647.8548.9847.7548.02360,554
1/5/201648.4149.9948.2448.37975,938
1/4/201648.2148.5047.2047.79597,522
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center