$49.95 +1.93 (%) WebMD Health Corp - NASDAQ

Feb. 11, 2016 | 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
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
12/31/201548.9349.2648.3048.30232,420
12/30/201549.5149.8849.1649.34228,155
12/29/201549.1749.5048.7749.30231,847
12/28/201548.2348.9747.9848.77265,323
12/24/201548.7849.1948.3748.4290,988
12/23/201548.8349.1148.4448.87344,010
12/22/201547.2748.6746.0248.40449,131
12/21/201546.7946.9846.4346.75272,536
12/18/201546.7547.1246.2546.26391,095
12/17/201547.6347.9046.5546.75333,825
12/16/201547.0047.7446.6247.38452,528
12/15/201546.7247.4446.3047.01351,403
12/14/201546.2046.7545.9646.34405,853
12/11/201546.0047.0645.9146.16279,375
12/10/201546.2746.9945.7646.50363,232
12/9/201546.9946.9945.8045.90539,642
12/8/201547.0048.0546.5046.99644,828
12/7/201547.5048.9947.4647.81871,338
12/4/201546.7347.8646.4747.49449,229
12/3/201546.2847.4746.1246.40564,626
12/2/201545.9946.4445.6145.99355,501
12/1/201545.5746.2445.4145.99494,857
11/30/201544.3345.6244.2045.49323,694
11/27/201544.3844.7843.3644.2667,044
11/25/201544.3044.6143.8844.53121,751
11/24/201543.3144.2543.1544.23153,880
11/23/201543.4643.7443.2343.50241,547
11/20/201543.2343.6943.0343.64172,795
11/19/201543.1243.5842.5143.01221,429
11/18/201543.2843.6542.8142.95295,722
11/17/201543.9144.1543.1343.23335,520
11/16/201543.2143.6242.7643.57155,967
11/13/201543.4144.2042.9143.04255,811
11/12/201543.6244.2643.0043.33288,467
11/11/201543.9744.0943.5743.75228,830
11/10/201544.3644.8144.1044.20325,235
11/9/201545.1745.1744.2644.57378,680
11/6/201544.8145.4444.8145.19488,434
11/5/201544.3645.9144.3545.17625,698
11/4/201545.0645.5043.5344.201,936,777
11/3/201541.5341.8240.5541.29326,710
11/2/201540.7541.8440.5541.75440,384
10/30/201541.8742.4340.5140.66430,880
10/29/201542.0442.4741.6241.90251,781
10/28/201541.7842.8141.5242.09572,511
10/27/201542.4843.1941.5641.67375,409
10/26/201542.7643.1042.3542.59273,171
10/23/201542.8943.5342.0142.76345,648
10/22/201542.4043.2342.1542.77434,843
10/21/201543.6343.8242.2342.45199,307
10/20/201543.7543.9643.1243.39118,909
10/19/201543.5144.0643.5143.81129,450
10/16/201544.0044.1643.3343.65132,516
10/15/201542.6543.9942.6543.99222,789
10/14/201544.0244.5042.5342.70231,074
10/13/201543.4344.5642.8343.90432,350
10/12/201543.1543.4842.5843.42383,509
10/9/201543.4043.9342.9743.28333,190
10/8/201542.4443.6642.0243.40294,722
10/7/201541.8142.4941.1342.47555,482
10/6/201541.7041.9440.8841.77379,350
10/5/201542.1342.2941.1741.81270,074
10/2/201540.3441.8440.2741.81567,466
10/1/201540.2240.9339.6740.55585,756
9/30/201538.5340.0138.5339.84443,393
9/29/201538.6239.0638.1638.53443,464
9/28/201538.6038.8738.1138.54581,188
9/25/201539.3539.5038.4638.78361,423
9/24/201538.4139.1438.1139.08318,051
9/23/201538.3439.0837.8938.80386,011
9/22/201539.7639.8637.5738.01838,164
9/21/201540.7440.9040.0140.13191,094
9/18/201540.7741.3140.4540.54224,429
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center