$52.67 -0.01 (%) WebMD Health Corp - NASDAQ

Dec. 2, 2016 | 04:00 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
12/2/201652.7053.4052.3552.67755,481
12/1/201653.3553.5252.2352.682,255,755
11/30/201653.5653.7453.2053.342,044,234
11/29/201653.5553.8653.3553.481,826,931
11/28/201653.7553.8953.4553.572,103,576
11/25/201653.6353.8753.6353.70482,874
11/23/201653.9754.0853.6053.81900,484
11/22/201654.0254.1453.7354.04974,847
11/21/201653.8154.1353.6653.89642,602
11/18/201653.9554.1953.6453.78440,773
11/17/201653.8254.3053.7753.91620,331
11/16/201654.2654.4553.4353.601,103,067
11/15/201653.6954.3753.6953.83357,861
11/14/201654.6054.9953.5353.56772,890
11/11/201653.4253.7252.8453.38465,900
11/10/201654.3654.6852.6353.26946,646
11/9/201650.5154.1850.3354.101,439,122
11/8/201650.8851.6050.4250.93582,225
11/7/201650.1251.2049.9450.77481,215
11/4/201649.4050.5649.2349.59558,273
11/3/201649.3450.0748.9649.76809,074
11/2/201648.5051.4248.2649.001,769,963
11/1/201649.2950.0648.9549.92598,203
10/31/201650.4050.4048.8849.13782,981
10/28/201651.2351.7050.3650.39420,398
10/27/201651.9951.9950.9751.34382,919
10/26/201652.2952.4151.7551.82244,478
10/25/201652.0952.6852.0652.38392,321
10/24/201651.3952.0451.3951.99276,540
10/21/201650.7351.9750.3751.59704,385
10/20/201650.6051.0050.2150.62363,160
10/19/201649.9650.6249.9650.54206,733
10/18/201650.9350.9349.8450.04509,648
10/17/201650.9750.9750.0950.34645,376
10/14/201651.0151.2950.4950.80318,593
10/13/201650.6851.4150.1251.12569,464
10/12/201650.4151.1050.2450.96192,685
10/11/201651.1751.1750.2050.32293,197
10/10/201650.3451.5850.1551.25545,595
10/7/201650.6850.6849.7350.32282,329
10/6/201650.0850.7049.7250.59400,898
10/5/201649.8450.2049.2749.84339,513
10/4/201649.9650.3349.5149.55227,963
10/3/201649.6450.4549.4650.10664,275
9/30/201649.7850.1249.1449.70924,684
9/29/201650.6751.3849.4249.50914,691
9/28/201650.4750.8049.7950.64759,987
9/27/201649.5250.8548.3050.251,489,511
9/26/201649.0150.5549.0150.40446,427
9/23/201650.4250.8650.1150.30469,139
9/22/201649.2450.7749.1550.68689,059
9/21/201648.9049.2748.6049.04512,385
9/20/201649.3249.3248.1948.90741,018
9/19/201651.7951.8148.1849.022,039,172
9/16/201652.5452.7151.8351.97469,163
9/15/201652.6252.6552.0052.54407,784
9/14/201651.7552.7651.5152.59544,989
9/13/201651.8752.0651.3151.61272,253
9/12/201651.5252.4651.4052.39317,334
9/9/201652.1252.1251.0851.61428,058
9/8/201652.4652.6351.9752.53337,208
9/7/201651.6852.6751.3752.56401,738
9/6/201652.6452.6450.9651.62518,019
9/2/201652.0552.7251.7552.41483,656
9/1/201651.4352.1151.4352.05437,547
8/31/201651.3451.9250.7251.57390,320
8/30/201651.1251.7950.8151.55269,883
8/29/201651.1151.3450.9251.20255,484
8/26/201651.4951.7650.5050.86570,978
8/25/201652.1152.3351.1051.36423,720
8/24/201652.3052.4451.5352.44581,575
8/23/201651.8752.6451.6752.00433,328
8/22/201651.6452.2551.3451.80329,217
8/19/201652.1252.8751.6151.91514,682
8/18/201651.8452.2351.2552.12446,238
8/17/201651.6452.2351.1751.62834,903
8/16/201652.9653.2551.6551.791,241,579
8/15/201653.5054.2253.1653.19637,147
8/12/201653.5153.9853.2453.45622,718
8/11/201654.0754.4953.2453.67441,425
8/10/201654.3854.8453.8554.08788,909
8/9/201659.2059.4552.9254.475,048,046
8/8/201660.0160.4059.2159.44566,215
8/5/201659.8260.3559.5059.95550,271
8/4/201660.2260.8159.4059.64453,811
8/3/201660.5960.5959.9260.28497,316
8/2/201661.0161.0159.9160.41351,929
8/1/201661.3461.5060.7660.91307,748
7/29/201661.3161.7460.4861.01391,987
7/28/201661.2861.7760.6361.09203,157
7/27/201661.7361.7360.5061.33416,073
7/26/201661.7862.4561.5261.54233,110
7/25/201661.0061.8760.2861.73293,522
7/22/201660.6961.7460.4961.29231,940
7/21/201660.6161.0560.0660.47292,208
7/20/201660.1561.0559.9260.75413,681
7/19/201660.8660.9959.8160.14254,351
7/18/201660.8561.3360.7861.01339,516
7/15/201661.8361.9160.9761.13439,736
7/14/201661.5662.0360.9061.91327,713
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center