$45.90 -0.59 (%) WebMD Health Corp - NASDAQ

May. 29, 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
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
3/10/201543.2243.2842.6042.75171,993
3/9/201543.2943.9842.7943.76209,044
3/6/201543.3544.0042.9743.12315,064
3/5/201543.8444.0043.2843.69234,061
3/4/201543.6744.0043.3043.71286,216
3/3/201544.4844.9443.8543.91370,183
3/2/201544.0144.8543.8344.73357,431
2/27/201544.2344.7043.5844.05492,906
2/26/201544.2544.8843.6444.40499,027
2/25/201541.5044.7640.5644.701,455,948
2/24/201539.8541.4239.6841.33777,937
2/23/201541.0441.2539.3639.95657,738
2/20/201540.6340.9740.0640.91307,938
2/19/201539.7740.9039.6640.53326,434
2/18/201539.8340.4139.8239.92237,698
2/17/201539.2240.2439.1339.78298,767
2/13/201538.7439.3538.2039.12254,383
2/12/201539.1439.5638.4838.70179,032
2/11/201538.4239.1538.0438.98393,208
2/10/201540.7240.7237.6238.66706,769
2/9/201539.8640.8139.4740.56250,322
2/6/201539.3540.2539.3039.97295,271
2/5/201539.7239.8538.5939.31509,898
2/4/201539.5240.4639.5039.54222,945
2/3/201539.7140.5739.4639.57295,637
2/2/201538.7639.5338.2939.46190,087
1/30/201539.8240.3438.6538.75411,468
1/29/201540.1140.5139.3740.02240,238
1/28/201541.1641.1639.8039.90242,289
1/27/201540.6141.0839.7240.81229,982
1/26/201541.3541.7440.5441.18311,089
1/23/201541.5442.0141.2941.52224,507
1/22/201540.1841.9339.6841.53338,207
1/21/201540.2040.8039.4839.92305,777
1/20/201540.8040.9139.5340.44324,847
1/16/201539.8140.6939.2340.61246,424
1/15/201540.2940.2939.2740.01311,838
1/14/201540.5140.9839.5740.20363,888
1/13/201540.9842.6540.2641.11648,109
1/12/201540.9441.3040.2140.41538,517
1/9/201540.6841.1540.0240.79508,787
1/8/201539.0040.7138.4540.55373,796
1/7/201538.5738.9038.0838.71303,605
1/6/201538.9839.2938.2138.33425,850
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center