$21.76 -0.19 (%) Web.com Group Inc - NASDAQ

Sep. 4, 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
9/4/201521.6621.9521.5521.76288,128
9/3/201521.4022.2221.3921.95297,224
9/2/201521.4521.6620.8221.49591,189
9/1/201521.1021.5621.0521.14413,339
8/31/201521.6921.9521.5221.53431,858
8/28/201521.8922.1521.5721.81326,664
8/27/201521.7522.2321.5122.06409,570
8/26/201521.8621.8720.8821.66410,025
8/25/201521.9922.1521.2821.36418,970
8/24/201521.0922.2220.6621.30737,210
8/21/201521.4522.3321.4421.94599,564
8/20/201521.5522.5521.5122.01589,948
8/19/201521.7621.9720.2521.521,432,935
8/18/201523.6724.0123.6723.77319,740
8/17/201524.0324.0323.5523.81528,528
8/14/201523.9524.2423.8424.18335,302
8/13/201524.5924.5923.9424.07278,433
8/12/201524.0324.7023.9124.51333,976
8/11/201524.5124.8124.0624.37320,123
8/10/201523.9924.8823.9324.76498,067
8/7/201524.2224.5923.7223.81616,455
8/6/201524.5124.7924.1624.38737,234
8/5/201524.9125.3024.5724.58547,503
8/4/201525.2725.6024.8424.88654,971
8/3/201524.9925.3524.4825.201,273,847
7/31/201524.5025.8524.0224.891,620,915
7/30/201522.8123.1322.4223.08367,071
7/29/201522.7323.0322.4422.95490,638
7/28/201522.5122.7621.9622.69598,237
7/27/201523.5923.6222.3722.51521,681
7/24/201524.2424.5523.7223.77424,034
7/23/201524.2724.6223.9624.25240,200
7/22/201524.2824.6024.0724.15270,515
7/21/201524.4924.9824.3024.50315,365
7/20/201524.3624.7124.1224.57337,858
7/17/201524.1724.5324.0224.25273,791
7/16/201524.1924.2024.0224.06203,479
7/15/201524.2124.5223.9023.97357,207
7/14/201523.8324.2723.8324.16348,931
7/13/201523.6623.9123.4723.84226,963
7/10/201523.5523.7823.3423.55319,829
7/9/201523.7423.7623.3023.32223,458
7/8/201523.6623.9623.3423.37297,089
7/7/201523.9424.0323.3823.90444,334
7/6/201523.6724.1123.5623.98504,270
7/2/201524.1324.2423.6423.97330,280
7/1/201524.4024.5223.9724.11532,044
6/30/201523.7524.3423.7524.22689,519
6/29/201523.8724.1523.3123.49663,425
6/26/201523.8424.1523.6924.112,153,897
6/25/201523.1123.8923.0723.811,276,695
6/24/201522.7723.0022.4622.55581,047
6/23/201523.2823.2822.5922.92586,713
6/22/201523.1223.2922.9223.27374,064
6/19/201522.4823.0522.3422.92901,964
6/18/201522.3622.6122.2422.54415,789
6/17/201522.4122.6122.2622.29297,657
6/16/201522.2722.4622.1422.27473,878
6/15/201522.4022.5321.6122.35614,398
6/12/201522.4622.8022.4622.67349,390
6/11/201523.0523.3622.4322.55397,061
6/10/201523.3323.3923.0623.08364,915
6/9/201522.7223.2222.6423.10529,334
6/8/201523.2423.2422.6622.69228,489
6/5/201522.5923.2522.5223.14373,578
6/4/201522.9023.0422.2522.54409,453
6/3/201523.0223.1922.9523.08499,219
6/2/201522.9223.2822.8822.97250,755
6/1/201522.8423.2922.6823.00517,151
5/29/201523.0123.2522.6622.67316,956
5/28/201523.2223.3122.9723.06311,633
5/27/201522.8323.3722.5023.25491,276
5/26/201523.2623.2622.7322.88503,060
5/22/201523.7023.8323.2623.44315,954
5/21/201523.4923.7423.3423.57418,319
5/20/201523.5223.5523.2623.34201,949
5/19/201523.4223.6523.2123.51487,298
5/18/201523.4423.4523.0023.37461,540
5/15/201523.3523.6523.3023.41558,419
5/14/201523.2223.7123.1023.37543,045
5/13/201523.3223.4122.8123.12623,993
5/12/201522.6823.5022.5823.30753,297
5/11/201523.5024.0522.8222.831,123,210
5/8/201522.9923.1322.6822.73550,131
5/7/201522.2922.7822.1822.71593,494
5/6/201521.9422.2921.5622.27760,927
5/5/201521.7522.0021.3921.95827,851
5/4/201521.1621.7420.7521.491,187,983
5/1/201519.3622.8019.2321.062,630,648
4/30/201518.6118.7618.1518.37569,452
4/29/201519.1519.3018.7618.81263,223
4/28/201519.2219.5619.1219.22274,104
4/27/201519.3219.6419.0019.16207,719
4/24/201519.4719.6019.2119.28168,718
4/23/201519.2919.5419.0719.41299,440
4/22/201518.9119.5018.7219.35280,289
4/21/201519.4019.4018.8618.94221,047
4/20/201518.7819.3318.7719.32184,230
4/17/201519.0019.0718.6218.66204,133
4/16/201519.2319.4519.0519.16194,992
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!