$23.44 -0.13 (%) Web.com Group Inc - NASDAQ

May. 22, 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
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
4/15/201519.0019.4518.8219.34193,888
4/14/201519.1019.1818.5418.87412,821
4/13/201519.2419.6219.2419.56182,199
4/10/201519.7119.7719.2019.29203,505
4/9/201519.5419.7719.3019.64217,267
4/8/201519.0019.6119.0019.54260,661
4/7/201519.1519.4119.0319.04297,036
4/6/201518.9419.3118.8919.21377,210
4/2/201519.5119.6318.9218.98428,840
4/1/201518.8519.6718.7719.47473,806
3/31/201518.9319.1618.6618.95313,978
3/30/201519.0019.1018.5019.09385,789
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center