$20.87 +0.54 (%) Web.com Group Inc - NASDAQ

Sep. 18, 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
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
7/7/201429.2429.4728.7928.82556,430
7/3/201429.2729.6229.0729.49285,805
7/2/201428.9029.4228.8929.18466,698
7/1/201428.9229.6628.9129.05635,925
6/30/201429.1529.2428.4428.87862,401
6/27/201428.9029.4728.9029.222,004,352
6/26/201429.1229.3828.6929.12800,324
6/25/201427.8529.4027.6529.122,197,374
6/24/201431.0531.0526.3227.708,434,601
6/23/201434.3434.8034.2734.60289,450
6/20/201434.1434.4133.8234.36674,565
6/19/201433.8834.0333.4033.93505,682
6/18/201433.9634.1233.5133.70427,062
6/17/201433.8834.2433.6633.90404,117
6/16/201433.7334.2333.4433.97608,252
6/13/201434.9934.9933.5033.711,029,439
6/12/201435.3936.5034.8034.891,091,141
6/11/201434.9735.7234.7035.40503,273
6/10/201435.2535.7234.9035.25382,469
6/9/201435.3135.6634.9635.25574,354
6/6/201434.2935.2734.0235.23430,173
6/5/201433.9034.4033.4134.25692,257
6/4/201433.4434.1833.1733.89346,886
6/3/201433.3134.2133.3033.67498,723
6/2/201434.6134.6933.0833.79491,019
5/30/201434.9135.0833.9334.44489,841
5/29/201435.0035.0234.3434.80507,913
5/28/201435.4635.7334.9435.13467,187
5/27/201435.6135.7535.1935.46405,389
5/23/201435.6035.9534.8935.60269,694
5/22/201435.1636.2033.7035.60626,409
5/21/201433.8535.4733.5135.03692,074
5/20/201433.9933.9932.9633.71365,016
5/19/201433.2334.0033.0033.95151,893
5/16/201433.0033.2432.4633.23208,310
5/15/201432.5733.1431.9033.02360,608
5/14/201433.1933.6032.7032.83300,771
5/13/201433.5233.7933.0033.34435,168
5/12/201432.5333.8732.1033.78356,345
5/9/201431.6232.5831.0032.42250,733
5/8/201431.7932.7331.3031.74354,378
5/7/201432.3833.1131.0631.87406,154
5/6/201433.1133.1632.0832.43679,195
5/5/201433.0433.8032.6033.35478,555
5/2/201433.6534.6831.6333.201,062,258
5/1/201430.7131.4530.0031.02576,873
4/30/201430.1230.8729.3330.71518,825
4/29/201429.7030.3229.4730.17329,573
4/28/201430.2731.7528.6429.57759,882
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center