$17.39 -0.26 (%) Web.com Group Inc - NASDAQ

Nov. 25, 2014 | 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
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
9/5/201419.3419.5719.2119.38426,699
9/4/201419.4419.6119.2019.35694,911
9/3/201418.9519.6918.7519.39996,730
9/2/201418.9719.0618.6118.911,075,858
8/29/201419.1319.1518.6518.951,070,312
8/28/201419.4819.6319.1019.14545,819
8/27/201419.8119.9119.6019.61326,372
8/26/201419.9920.0219.6719.82462,629
8/25/201419.9520.1019.7819.87484,149
8/22/201419.8320.0019.6919.84584,553
8/21/201419.8920.0619.8219.84478,015
8/20/201420.2220.2919.8319.89452,812
8/19/201420.6220.6220.2420.32370,467
8/18/201419.9720.3419.9120.14519,445
8/15/201420.0520.1419.6619.81383,515
8/14/201420.5020.7119.7119.85706,082
8/13/201419.9720.6419.8820.50647,181
8/12/201419.9720.1419.6719.93574,227
8/11/201419.9620.3419.8120.051,109,451
8/8/201419.7320.0019.7319.90704,235
8/7/201419.8220.0719.5719.741,059,361
8/6/201419.5519.9019.5219.801,699,789
8/5/201419.7020.0519.5719.681,258,174
8/4/201420.0320.1519.5019.853,203,350
8/1/201419.6720.5719.3620.129,746,773
7/31/201426.6526.9026.0126.551,246,961
7/30/201427.0527.1826.8126.95583,890
7/29/201427.0427.6426.9026.91741,208
7/28/201427.1827.3626.6126.92444,518
7/25/201427.1527.4327.0627.19319,400
7/24/201426.7127.6126.6727.44543,496
7/23/201426.9327.4426.7427.35733,454
7/22/201426.6127.0026.4626.95396,952
7/21/201426.1926.6725.8626.48554,368
7/18/201425.9526.9825.8526.40621,241
7/17/201426.1926.6825.9626.07398,953
7/16/201427.3427.3626.3826.46483,136
7/15/201427.1127.4326.8327.09395,058
7/14/201427.6527.7626.9827.09477,601
7/11/201427.2327.7327.2027.32276,898
7/10/201426.8827.6326.4727.24405,758
7/9/201427.4327.7526.9827.47825,466
7/8/201428.7328.9127.2227.38806,841
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center