$49.70 +0.20 (%) WebMD Health Corp - NASDAQ

Sep. 30, 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
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
7/13/201661.6161.9861.1361.27382,188
7/12/201662.0062.0961.1661.58474,043
7/11/201660.7361.9360.4161.77803,473
7/8/201658.6160.3158.6160.24621,307
7/7/201657.8258.8757.5358.48481,336
7/6/201657.0657.8656.6057.81355,913
7/5/201657.8458.0756.6157.07451,846
7/1/201657.6858.7957.5758.38373,603
6/30/201658.1058.7557.3358.111,012,293
6/29/201657.1158.6456.4458.28787,928
6/28/201657.2258.3256.6657.70610,531
6/27/201657.5957.7056.4156.78660,780
6/24/201658.3560.0057.8257.94794,598
6/23/201660.5560.8459.9560.75356,309
6/22/201660.2060.9059.7659.89435,233
6/21/201661.1161.3759.3160.221,452,871
6/20/201662.7964.3160.4360.842,040,580
6/17/201662.9462.9461.9762.13640,644
6/16/201663.0563.4662.0263.01691,656
6/15/201662.4563.2962.1863.05645,436
6/14/201662.4162.6561.4462.08671,445
6/13/201662.5663.6062.2662.33475,100
6/10/201663.9163.9362.7062.90523,294
6/9/201664.0064.5163.4864.18434,687
6/8/201664.0564.9264.0564.53670,777
6/7/201664.0564.4563.4264.16649,791
6/6/201664.4064.6463.3764.15774,332
6/3/201664.7165.1063.8564.471,022,754
6/2/201665.8266.2065.2565.62742,895
6/1/201665.7465.9265.1965.82514,873
5/31/201665.7065.9565.1265.751,040,161
5/27/201664.2865.9964.0165.321,899,114
5/26/201664.4264.5062.3563.944,834,064
5/25/201666.5667.5566.3566.981,391,736
5/24/201665.8066.8365.4366.75911,276
5/23/201665.8366.0564.7065.52615,527
5/20/201664.2566.0164.0065.961,599,483
5/19/201663.3264.3063.2364.01414,446
5/18/201663.5564.6063.0663.80569,332
5/17/201663.4764.6463.1263.691,058,859
5/16/201663.3363.6462.7663.45716,526
5/13/201662.9963.7462.7763.16402,799
5/12/201663.9164.3662.2963.29902,802
5/11/201662.9164.0262.4962.75730,216
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center