WebMD Health Corp $50.03

up +0.25


30/7/2014 04:00 PM  |  NASDAQ : WBMD  
Industries : Computer Software & Services / Healthcare Information Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WBMD historical data

Date Open High Low Close Volume
7/29/201449.3649.8749.0249.78297,767
7/28/201449.2149.6348.6649.27251,318
7/25/201449.3849.8848.9649.21272,163
7/24/201449.9350.4449.2149.72398,145
7/23/201450.2450.2449.4750.04240,841
7/22/201450.1850.9649.9350.04639,957
7/21/201449.2450.0848.9749.94392,909
7/18/201448.5349.7848.4249.50341,373
7/17/201449.9250.4548.4048.57666,104
7/16/201451.2451.2449.9050.15644,133
7/15/201451.6251.9449.8050.69528,440
7/14/201451.8152.2751.3151.50468,891
7/11/201451.2151.7750.9351.33442,119
7/10/201450.3851.9150.1551.39400,209
7/9/201450.4451.9950.1551.74567,472
7/8/201450.9951.3249.6350.44682,993
7/7/201451.5852.0350.5550.89656,296
7/3/201452.4952.9851.7251.93430,642
7/2/201451.2253.3051.2252.061,450,113
7/1/201448.5849.9348.5649.85979,823
6/30/201448.3649.2148.2148.30585,021
6/27/201448.8149.0048.1948.541,768,743
6/26/201449.6549.6548.5049.13278,267
6/25/201448.3449.9948.3249.64466,802
6/24/201449.1549.5048.4148.61355,234
6/23/201449.0049.5848.7349.35552,812
6/20/201448.8549.0047.3548.921,162,368
6/19/201449.1149.1147.7248.43529,471
6/18/201448.8349.2247.6849.11527,601
6/17/201446.4149.3546.4148.811,239,327
6/16/201446.1346.9645.8346.78471,215
6/13/201444.8546.3844.4746.14621,986
6/12/201444.9045.2643.9144.65416,018
6/11/201444.0045.1944.0044.94480,523
6/10/201443.6544.5143.6544.35346,642
6/9/201443.4544.1043.1043.72379,820
6/6/201443.7844.2043.2343.56276,946
6/5/201442.6243.7042.0743.48348,952
6/4/201442.0042.7241.6342.45233,255
6/3/201441.8042.5141.7642.29325,231
6/2/201442.9242.9241.8541.90250,466
5/30/201443.4743.4742.1642.80457,119
5/29/201443.6943.9843.4043.57237,566
5/28/201442.9243.6442.4443.47454,518
5/27/201441.5543.0941.0843.05422,169
5/23/201441.7241.8740.9541.25534,981
5/22/201441.5442.2841.5041.71707,661
5/21/201440.3541.5540.1341.40516,149
5/20/201440.7740.9540.0440.19285,162
5/19/201440.0041.1840.0040.90740,406
5/16/201440.2840.4339.7140.18337,362
5/15/201441.3641.3939.7040.06854,184
5/14/201442.0742.2441.4841.49434,075
5/13/201442.3342.7241.6842.03605,809
5/12/201441.3942.9541.1042.43393,646
5/9/201440.8841.5040.1241.32517,847
5/8/201442.0042.6340.9241.02360,051
5/7/201442.4842.5041.1042.14816,018
5/6/201442.8842.9242.0642.42762,150
5/5/201442.9843.6642.6843.29351,775
5/2/201443.2743.5342.8343.14568,128
5/1/201445.1045.1043.0643.26982,301
4/30/201444.0744.6743.3544.09765,663
4/29/201444.6444.7243.9444.06829,382
4/28/201445.0145.1043.6844.27517,723
4/25/201444.9945.1344.5244.73711,437
4/24/201445.3345.9144.8045.31626,306
4/23/201445.7746.1044.9445.22771,582
4/22/201445.4346.0944.9545.86932,566
4/21/201444.8945.6243.9945.45533,337
4/17/201445.2045.6044.3644.99449,023
4/16/201444.1744.7743.8044.65959,342
4/15/201444.0244.5742.2043.801,738,806
4/14/201442.3446.0042.0243.873,809,373
4/11/201438.7239.2537.4337.67962,467
4/10/201440.5140.6238.9139.10666,987
4/9/201439.4740.5539.2240.49980,855
4/8/201437.8539.4437.7939.13695,389
4/7/201439.8940.7537.6337.821,318,126
4/4/201441.3341.4739.6139.88846,272
4/3/201441.3341.7940.7641.05671,524
4/2/201442.0642.2140.9941.68705,696
4/1/201441.8842.5341.1642.09724,408
3/31/201441.9342.2541.1341.40618,791
3/28/201441.3841.6540.7641.64732,633
3/27/201441.5742.2540.4041.381,156,164
3/26/201442.0542.5641.2841.731,063,820
3/25/201441.3942.2340.9141.10665,201
3/24/201443.0343.4941.2141.281,143,384
3/21/201442.0044.7542.0043.021,643,730
3/20/201441.0341.8741.0341.50819,102
3/19/201441.5041.8741.1541.21876,587
3/18/201441.9842.6341.2741.501,207,087
3/17/201442.7143.3141.8741.91854,780
3/14/201442.1242.9141.0742.331,378,881
3/13/201443.1143.4942.2642.34395,818
3/12/201442.3243.3642.3243.08273,112
3/11/201443.5044.0442.6942.72576,608
3/10/201443.9844.8243.4343.53385,572
3/7/201444.6444.8043.5543.98513,641
Trading Center