$44.50 +0.08 (%) WebMD Health Corp - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WBMD historical data

Date Open High Low Close Volume
3/27/201544.5444.7543.9844.50209,489
3/26/201542.9244.6842.5044.42295,661
3/25/201543.8544.4542.9842.99284,755
3/24/201543.7544.0743.6243.87111,441
3/23/201543.8944.1543.6943.72164,610
3/20/201543.8844.1643.6544.00500,064
3/19/201543.1444.0743.1443.73261,242
3/18/201543.3543.6643.0543.38463,219
3/17/201543.2143.8243.1443.35165,276
3/16/201543.8043.9743.1343.43163,092
3/13/201543.8044.0043.0843.69153,155
3/12/201542.9643.9742.6143.90234,484
3/11/201542.8742.9942.0642.59292,169
3/10/201543.2243.2842.6042.75171,993
3/9/201543.2943.9842.7943.76209,044
3/6/201543.3544.0042.9743.12315,064
3/5/201543.8444.0043.2843.69234,061
3/4/201543.6744.0043.3043.71286,216
3/3/201544.4844.9443.8543.91370,183
3/2/201544.0144.8543.8344.73357,431
2/27/201544.2344.7043.5844.05492,906
2/26/201544.2544.8843.6444.40499,027
2/25/201541.5044.7640.5644.701,455,948
2/24/201539.8541.4239.6841.33777,937
2/23/201541.0441.2539.3639.95657,738
2/20/201540.6340.9740.0640.91307,938
2/19/201539.7740.9039.6640.53326,434
2/18/201539.8340.4139.8239.92237,698
2/17/201539.2240.2439.1339.78298,767
2/13/201538.7439.3538.2039.12254,383
2/12/201539.1439.5638.4838.70179,032
2/11/201538.4239.1538.0438.98393,208
2/10/201540.7240.7237.6238.66706,769
2/9/201539.8640.8139.4740.56250,322
2/6/201539.3540.2539.3039.97295,271
2/5/201539.7239.8538.5939.31509,898
2/4/201539.5240.4639.5039.54222,945
2/3/201539.7140.5739.4639.57295,637
2/2/201538.7639.5338.2939.46190,087
1/30/201539.8240.3438.6538.75411,468
1/29/201540.1140.5139.3740.02240,238
1/28/201541.1641.1639.8039.90242,289
1/27/201540.6141.0839.7240.81229,982
1/26/201541.3541.7440.5441.18311,089
1/23/201541.5442.0141.2941.52224,507
1/22/201540.1841.9339.6841.53338,207
1/21/201540.2040.8039.4839.92305,777
1/20/201540.8040.9139.5340.44324,847
1/16/201539.8140.6939.2340.61246,424
1/15/201540.2940.2939.2740.01311,838
1/14/201540.5140.9839.5740.20363,888
1/13/201540.9842.6540.2641.11648,109
1/12/201540.9441.3040.2140.41538,517
1/9/201540.6841.1540.0240.79508,787
1/8/201539.0040.7138.4540.55373,796
1/7/201538.5738.9038.0838.71303,605
1/6/201538.9839.2938.2138.33425,850
1/5/201538.9239.5438.5638.77351,101
1/2/201539.8440.0038.2239.12425,184
12/31/201440.0040.0039.2939.55347,867
12/30/201439.6540.4739.5439.82214,688
12/29/201439.5239.8039.1239.66225,555
12/26/201439.2139.6838.9139.54124,467
12/24/201439.4639.8639.0239.06131,884
12/23/201439.4839.5838.4539.50601,869
12/22/201439.8540.1438.7639.36199,785
12/19/201439.3540.6138.8139.91783,183
12/18/201438.7139.5738.0039.45601,292
12/17/201437.2838.1837.2438.07369,028
12/16/201436.5037.6536.5037.24450,857
12/15/201436.7837.2136.5036.51325,308
12/12/201436.3237.3036.3236.55194,686
12/11/201436.4837.1936.4036.73259,885
12/10/201437.2437.5836.3336.39348,151
12/9/201436.5037.7336.4137.51313,077
12/8/201437.0037.6936.3336.59412,899
12/5/201436.7637.5136.7637.23258,469
12/4/201437.0937.3236.7036.75357,561
12/3/201437.0637.1736.6237.05424,632
12/2/201436.8037.0036.6536.88544,574
12/1/201436.5036.8236.3136.75471,313
11/28/201436.9837.5636.4836.54163,609
11/26/201436.7537.3436.5636.95336,822
11/25/201436.6636.8536.3136.65322,962
11/24/201436.1737.0435.6436.651,014,197
11/21/201438.5338.8037.5137.57311,226
11/20/201437.6438.0437.4537.99339,232
11/19/201438.2738.8037.5638.00539,096
11/18/201438.9839.3638.2038.25638,357
11/17/201439.4039.9238.6638.83364,662
11/14/201438.8740.0038.7739.60488,849
11/13/201440.2940.7239.0539.45381,748
11/12/201440.0840.5539.7340.19334,517
11/11/201441.2141.3040.2340.38430,033
11/10/201439.3141.4039.2241.25552,833
11/7/201438.4439.6638.2439.47827,024
11/6/201439.0140.6038.0138.521,140,132
11/5/201442.4842.8941.0641.271,490,894
11/4/201442.6043.5941.4142.26815,529
11/3/201442.8943.3042.3942.62350,492
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center