$14.75 -1.08 (%) Web.com Group Inc - NASDAQ

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WWWW historical data

Date Open High Low Close Volume
1/29/201515.8215.8314.5214.751,931,467
1/28/201516.6816.9915.6615.83658,318
1/27/201516.4716.9316.3016.50242,066
1/26/201516.8217.0216.5316.74302,929
1/23/201516.9917.2016.8716.89223,254
1/22/201516.8417.0316.4117.00318,801
1/21/201517.0917.3016.7116.75295,604
1/20/201517.4117.4216.9617.15458,226
1/16/201516.6217.4416.5017.42332,704
1/15/201517.3617.4516.6216.67615,539
1/14/201517.1517.4217.0517.31277,066
1/13/201517.4717.9017.0817.40540,420
1/12/201517.3517.6116.8217.31524,654
1/9/201517.6417.7917.1317.30627,785
1/8/201517.6417.8617.0817.60701,531
1/7/201517.8817.9116.9117.46601,398
1/6/201518.3718.4317.1517.70750,746
1/5/201518.9218.9418.1718.31603,767
1/2/201519.1319.3118.6219.08350,754
12/31/201418.9119.2418.7618.99368,404
12/30/201419.0019.3118.7318.81226,017
12/29/201419.2319.5219.0019.02286,687
12/26/201419.2419.5019.0519.18251,752
12/24/201419.4319.4419.0119.23149,304
12/23/201419.4119.6019.0219.26420,612
12/22/201419.8019.8619.2219.35466,566
12/19/201419.6720.0119.2819.761,339,718
12/18/201418.7919.9618.7519.641,178,798
12/17/201417.6918.5017.6118.39571,999
12/16/201417.7818.3017.5917.60534,572
12/15/201417.7318.0817.3917.89617,390
12/12/201417.7918.0017.6217.65396,748
12/11/201418.0518.5417.8817.94422,473
12/10/201418.6518.6517.6517.95868,686
12/9/201417.0318.8216.8918.812,947,137
12/8/201417.7517.8416.9717.27734,235
12/5/201417.3018.0017.3017.87933,804
12/4/201416.9317.4716.6517.30557,643
12/3/201416.9817.6816.7216.99379,516
12/2/201416.4316.9416.2716.94542,922
12/1/201416.8916.9116.2316.36509,788
11/28/201417.4517.4516.9516.97178,591
11/26/201417.4017.6417.2817.36312,379
11/25/201417.6517.8217.3517.39317,101
11/24/201417.7617.7817.2817.65561,451
11/21/201417.2717.8217.0817.76940,973
11/20/201416.3617.0016.2616.97396,518
11/19/201416.7816.8116.3216.39499,988
11/18/201416.7317.0816.5916.77435,980
11/17/201416.6016.8716.3916.56648,531
11/14/201416.2516.7616.2316.63648,137
11/13/201416.0516.3215.9816.29850,530
11/12/201415.8216.2315.8216.01799,848
11/11/201415.7316.0315.6015.88814,265
11/10/201415.4315.7715.3615.751,171,842
11/7/201414.7915.7214.7215.401,407,234
11/6/201415.7716.3514.7114.725,981,560
11/5/201419.9220.5019.5820.251,048,936
11/4/201420.3220.7619.5019.77821,503
11/3/201420.4620.9020.2020.36436,875
10/31/201420.1620.6720.0420.53568,203
10/30/201419.3319.9019.0919.77428,355
10/29/201419.6419.8519.2419.38297,944
10/28/201418.8719.7318.7619.66466,241
10/27/201418.9519.2318.5318.83335,460
10/24/201419.4319.5918.8319.09481,749
10/23/201418.6419.4918.5419.34550,077
10/22/201419.0219.1718.4218.46266,765
10/21/201418.8119.1218.6618.97404,622
10/20/201418.5819.1318.5018.64502,769
10/17/201419.0519.1518.4818.68576,791
10/16/201418.3118.9918.0818.76701,623
10/15/201418.2518.6617.8418.64909,354
10/14/201418.8319.1218.4418.58555,530
10/13/201418.6919.2718.5218.66566,535
10/10/201419.0019.4818.6118.69593,293
10/9/201419.4819.6118.8018.91541,043
10/8/201419.1319.5418.8119.54589,332
10/7/201419.6319.6819.1219.15486,855
10/6/201420.0020.1019.5419.72379,000
10/3/201419.9220.1319.7419.98411,522
10/2/201419.8119.9519.3119.74692,553
10/1/201419.8820.0919.6219.80765,717
9/30/201420.2620.3419.8319.96682,814
9/29/201420.1820.3620.0320.23355,346
9/26/201420.2220.5420.0620.47396,497
9/25/201420.5420.6019.9720.21384,398
9/24/201420.7020.9320.3220.65533,452
9/23/201420.3420.9520.2620.66666,938
9/22/201420.6420.8320.0920.41643,057
9/19/201421.0421.3320.5820.841,195,791
9/18/201420.3720.9220.3520.871,046,854
9/17/201420.0120.4019.8520.33871,354
9/16/201419.2420.0919.2219.961,025,461
9/15/201419.7519.7519.1119.35683,897
9/12/201419.1119.9919.0219.80960,046
9/11/201419.0319.1618.9519.052,656,957
9/10/201418.7419.3118.7219.141,115,962
9/9/201418.9519.0918.6718.68567,531
9/8/201419.3319.5019.0119.03594,263
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center