$43.58 0.00 (%) WebMD Health Corp - NASDAQ

Jul. 31, 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
7/31/201544.7545.8042.3243.58458,225
7/30/201543.6343.9943.0043.41445,587
7/29/201543.9544.1543.2943.77343,969
7/28/201544.3344.6243.6944.00247,842
7/27/201544.3644.4543.6744.16203,667
7/24/201545.0945.4644.3844.73223,319
7/23/201545.6246.2845.1245.17179,702
7/22/201545.0746.0544.8345.74181,853
7/21/201545.1845.5844.8645.32190,043
7/20/201544.9645.5844.5045.17181,313
7/17/201545.6446.2744.8945.00221,840
7/16/201545.3746.0045.2345.55148,418
7/15/201545.7646.0745.1545.31181,914
7/14/201545.1246.0145.1245.60257,936
7/13/201545.7646.2445.2945.33442,310
7/10/201545.0945.7144.9345.45427,553
7/9/201544.3044.9844.1344.73340,754
7/8/201543.0344.0842.9344.00308,891
7/7/201542.7143.4142.1143.32331,757
7/6/201542.5743.0042.2142.62234,798
7/2/201543.5843.5842.5442.69265,740
7/1/201544.7444.9143.2843.59189,605
6/30/201544.1344.3943.7544.28379,355
6/29/201544.5844.9643.7843.98166,926
6/26/201544.9845.1944.4344.70406,740
6/25/201544.9345.1844.6145.03177,745
6/24/201545.2545.4144.8244.87141,374
6/23/201546.0046.0045.2245.25217,611
6/22/201545.9246.0845.6345.87125,421
6/19/201546.5646.5645.6045.78224,157
6/18/201546.4346.9946.1846.52244,028
6/17/201546.0746.7346.0146.26188,256
6/16/201545.7146.0745.5445.85266,578
6/15/201545.1145.7345.0245.64181,197
6/12/201545.1045.7544.9745.58398,771
6/11/201545.6945.8844.6845.20366,477
6/10/201545.6746.1245.3145.74257,022
6/9/201545.6745.7944.9445.36213,355
6/8/201546.2346.5645.5345.78269,802
6/5/201546.3346.7045.6546.51192,245
6/4/201546.7547.1845.7646.25222,347
6/3/201546.4347.1546.0047.04390,629
6/2/201546.2547.0345.9446.38334,370
6/1/201546.3546.8345.5546.44268,074
5/29/201546.5646.6545.6245.90230,881
5/28/201545.3446.6545.1346.49303,869
5/27/201545.6845.9444.9545.63362,151
5/26/201545.8745.9845.0145.66409,850
5/22/201545.9846.4045.8246.01182,670
5/21/201545.9946.4945.8546.00219,826
5/20/201546.1146.2445.4446.20222,505
5/19/201545.9146.2745.6045.98288,621
5/18/201545.3946.0144.7645.99391,934
5/15/201545.0645.4744.8745.30332,261
5/14/201545.3045.4144.7744.99312,397
5/13/201545.0245.4644.7144.97233,258
5/12/201544.6445.2244.5045.03303,223
5/11/201544.2945.6644.2944.70375,958
5/8/201545.4045.4043.9544.44893,362
5/7/201542.3045.5442.0745.23961,425
5/6/201542.0142.8341.5342.20727,454
5/5/201542.3043.2941.6542.041,157,996
5/4/201543.1543.4142.3042.32636,115
5/1/201544.2044.6042.8443.00540,913
4/30/201546.0346.3543.9944.15672,911
4/29/201546.5246.9746.0946.26188,667
4/28/201546.4647.4345.9046.91256,860
4/27/201546.8947.6846.1546.33217,822
4/24/201546.1647.5446.1646.89217,521
4/23/201546.2746.8646.1746.25585,668
4/22/201546.7547.0946.5746.58223,552
4/21/201546.7347.1446.5346.71142,239
4/20/201546.4647.0546.1546.68159,440
4/17/201547.1547.3845.7746.10301,556
4/16/201547.1747.8047.1547.56184,906
4/15/201546.8547.4046.5047.31244,995
4/14/201546.9046.9046.3646.48249,222
4/13/201547.0447.6746.8046.89259,210
4/10/201547.7947.7946.8847.11261,125
4/9/201548.1748.7746.7547.57431,271
4/8/201545.3548.9144.9847.991,210,629
4/7/201545.8647.3045.7447.02545,589
4/6/201544.5046.1044.4646.00488,677
4/2/201544.2345.0044.0644.84369,453
4/1/201543.6144.2643.3043.98236,564
3/31/201544.0544.3043.7043.84175,218
3/30/201544.8244.8244.0444.16230,392
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!