$18.89 +0.06 (%) Web.com Group Inc - NASDAQ

Mar. 27, 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
3/27/201518.7918.9018.4918.89310,775
3/26/201518.1518.9218.0718.83409,653
3/25/201518.6818.8218.0618.14336,208
3/24/201518.5518.8218.4818.68345,502
3/23/201518.2918.6818.1018.62296,468
3/20/201517.7718.3217.7418.29639,570
3/19/201517.6517.8217.4017.75263,190
3/18/201517.4017.7817.3017.73305,750
3/17/201517.7117.7317.3917.49341,657
3/16/201517.9817.9917.5217.81392,570
3/13/201518.0018.1317.6817.94320,693
3/12/201518.3118.4218.0118.08441,168
3/11/201517.7018.4117.5418.24454,567
3/10/201517.2217.8117.0817.63478,230
3/9/201517.3917.5017.1717.43180,417
3/6/201517.3517.7217.1517.35266,462
3/5/201517.3617.5917.1317.54250,528
3/4/201517.5117.6817.2017.32425,542
3/3/201517.7017.9817.5317.57243,792
3/2/201517.8617.9017.5417.81336,927
2/27/201518.1218.2117.7917.85397,678
2/26/201517.8418.1817.6918.04421,734
2/25/201517.5417.9417.5317.86397,225
2/24/201517.6717.8717.4717.59347,860
2/23/201517.9818.1517.5717.70247,006
2/20/201518.0818.2117.8518.01364,323
2/19/201518.0118.4217.9218.06288,875
2/18/201517.5018.3317.5018.07746,081
2/17/201516.4717.7916.4117.51672,477
2/13/201516.5018.4716.4916.592,110,213
2/12/201515.7416.3615.7115.95954,253
2/11/201515.9015.9415.4015.65582,169
2/10/201516.0616.2515.7215.89510,050
2/9/201516.2416.3615.9616.01515,639
2/6/201516.2016.7416.1316.37474,261
2/5/201515.9416.2115.8016.15374,674
2/4/201515.9816.1715.6615.86303,185
2/3/201515.6716.2315.6516.03509,456
2/2/201515.1615.5914.9315.57345,824
1/30/201514.7415.3814.6815.11635,180
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center