$40.41 +0.96 (%) WebMD Health Corp - NASDAQ

Dec. 19, 2014 | 01:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WBMD historical data

Date Open High Low Close Volume
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
10/31/201442.4743.0341.7142.68693,902
10/30/201439.9641.8439.7941.62633,214
10/29/201440.4540.5539.7940.07251,356
10/28/201439.8540.6039.5940.49329,128
10/27/201439.4339.8838.7639.77454,212
10/24/201438.7539.0438.2338.97260,983
10/23/201438.7039.4238.2838.71329,156
10/22/201438.5538.9638.1538.30602,672
10/21/201438.4139.0638.0238.34430,096
10/20/201437.0738.1837.0738.10308,497
10/17/201438.0838.6937.0937.25589,847
10/16/201435.7538.2535.7537.49687,669
10/15/201435.2136.4334.4836.40693,518
10/14/201435.3235.9734.7135.76828,056
10/13/201435.7636.4734.9034.94439,251
10/10/201436.9737.8735.6535.71503,399
10/9/201438.0238.5036.8037.16834,875
10/8/201437.5838.4837.0638.23752,393
10/7/201436.4338.8736.4037.841,236,344
10/6/201437.1037.2836.5336.61748,048
10/3/201438.0538.3536.5536.781,957,042
10/2/201439.2039.4736.6138.172,776,974
10/1/201441.9142.0439.8440.25934,775
9/30/201441.8242.7441.2741.811,001,078
9/29/201442.2842.4841.6441.83593,599
9/26/201442.5342.8942.1942.86407,346
9/25/201443.2543.4741.9342.48434,083
9/24/201443.0243.7342.9143.30645,243
9/23/201443.5943.9342.5342.91916,864
9/22/201445.0045.2143.3343.73852,548
9/19/201446.1246.1245.0245.22709,278
9/18/201447.0847.3245.4346.031,196,708
9/17/201447.1747.7146.8946.94528,763
9/16/201446.6047.5146.2847.38322,975
9/15/201447.6347.7046.3746.86394,611
9/12/201448.3248.4947.1947.50413,940
9/11/201448.7448.9148.1948.19373,033
9/10/201447.2649.3247.2649.21797,439
9/9/201448.1148.2047.2847.43741,267
9/8/201447.9348.0247.6247.96249,028
9/5/201447.7648.1247.5948.00497,007
9/4/201448.2548.3347.5547.81392,754
9/3/201448.5148.5447.8648.00482,982
9/2/201448.4248.7848.0248.36457,615
8/29/201448.3048.3847.9348.35309,866
8/28/201448.1048.2347.8048.03290,129
8/27/201448.7748.9648.0248.10317,639
8/26/201449.0049.3048.6848.88264,943
8/25/201449.4349.4948.4648.99240,949
8/22/201448.4349.4648.1548.95374,895
8/21/201448.8848.8848.1848.54251,424
8/20/201449.6649.7048.7448.85298,702
8/19/201449.2550.4749.2249.75611,531
8/18/201447.9049.3547.8749.26938,414
8/15/201447.8948.2647.5247.55492,386
8/14/201447.7547.8747.5047.53350,758
8/13/201447.6148.1647.6147.74486,817
8/12/201447.7548.1247.3047.59562,710
8/11/201448.8948.8947.7047.92875,395
8/8/201448.1048.8948.1048.37566,070
8/7/201449.0949.2147.6548.11786,437
8/6/201447.6449.8246.7749.031,914,580
8/5/201448.4748.9447.3947.951,003,828
8/4/201449.0249.2147.8548.75574,206
8/1/201449.6850.0548.6448.72349,666
7/31/201449.4650.5349.4649.83430,778
7/30/201450.0050.7049.8750.03482,272
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center