WBMD

Historical Stock Prices

$62.74
*  
0.07
0.11%
Get WBMD Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading WBMD now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 62.69 63.98 61.87 62.81 480,588
04/27/2016 62.76 63.15 62.06 62.68 259,851
04/26/2016 63 63.33 62.17 62.83 652,179
04/25/2016 61.5 63.44 61.46 63.16 704,003
04/22/2016 60.23 62.12 60.23 62.1 348,947
04/21/2016 62.22 62.72 60.66 61.65 532,107
04/20/2016 61.71 62.75 61.312 62.15 708,327
04/19/2016 61.87 62.17 60.91 61.44 616,574
04/18/2016 61.21 61.91 60.6801 61.72 584,281
04/15/2016 61.28 61.355 60.81 61.27 480,312
04/14/2016 62 62.04 61.22 61.41 531,225
04/13/2016 60.95 62.23 60.75 62.03 669,760
04/12/2016 61 61.27 59.66 60.75 558,050
04/11/2016 62.37 62.39 61.15 61.19 406,258
04/08/2016 61.76 62.8 61.735 62.18 612,283
04/07/2016 61.54 62.12 61.27 61.84 781,170
04/06/2016 61.49 62.56 61.29 61.88 713,030
04/05/2016 61.59 62.27 61.28 61.5 589,037
04/04/2016 62.04 62.4999 61.35 62.19 963,430
04/01/2016 62 62.59 61.8 62.45 6,757,426
03/31/2016 61.46 63.14 60.7 62.63 3,561,508
03/30/2016 60.05 60.12 58.69 59.59 511,856
03/29/2016 58.35 60.35 58.08 59.88 776,782
03/28/2016 58.29 58.6 57.74 58.33 309,511
03/24/2016 57.98 58.82 57.64 58.55 372,526
03/23/2016 58.81 59.0825 57.5101 58.22 674,783
03/22/2016 58.76 60.06 58.32 59.12 841,214
03/21/2016 59.15 59.33 58.35 59.11 469,743
03/18/2016 58.94 59.92 58.5 59.33 685,484
03/17/2016 58.42 59.2 58.24 58.62 690,934
03/16/2016 58.09 58.97 57.8 58.42 639,566
03/15/2016 57.56 59.19 57.56 58.09 661,172
03/14/2016 57.84 58.99 57.56 58.19 782,389
03/11/2016 57.73 58.41 56.95 58.1 488,427
03/10/2016 57.1 58.16 56.722 57.56 885,664
03/09/2016 55.87 57.22 55.58 56.51 653,148
03/08/2016 57.12 57.37 55.53 55.85 733,551
03/07/2016 57.25 58.4 56.69 57.25 506,432
03/04/2016 57 58.43 56.15 57.5 1,070,429
03/03/2016 56.34 57.1 56.1416 56.9 673,978
03/02/2016 55.98 56.66 55.42 56.56 464,631
03/01/2016 55.62 56.34 55.11 55.9 902,263
02/29/2016 55.91 56.57 55.29 55.46 905,896
02/26/2016 55.31 56.49 54.939 56.23 1,343,408
02/25/2016 55.67 56.02 54.41 54.76 1,386,677
02/24/2016 54.74 57.32 52.91 56.89 3,397,852
02/23/2016 52.22 52.96 51.75 51.93 789,988
02/22/2016 53.01 53.49 51.73 52.03 921,759
02/19/2016 52.71 53.52 52.01 53 609,225
02/18/2016 52.98 53.5 51.75 52.72 674,519
02/17/2016 51.7 53.64 51.115 53.19 761,387
02/16/2016 50.97 51.86 48.71 51.49 879,080
02/12/2016 50.01 52.19 47.39 48.92 1,262,396
02/11/2016 47.37 51.13 47.03 49.95 1,330,640
02/10/2016 48.55 48.89 45.46 48.02 1,255,470
02/09/2016 47.71 49.75 47.26 47.6 595,020
02/08/2016 51.39 52.5125 47.72 48.34 1,402,160
02/05/2016 52.75 53.13 51.6093 52.02 580,349
02/04/2016 55.1 55.18 52.02 52.67 1,245,327
02/03/2016 52.35 56.11 51.91 55.33 2,332,562
02/02/2016 51.51 53.18 51.37 51.8 654,470
02/01/2016 50.87 52.72 50.5 52.19 856,819
01/29/2016 49.1 51.38 49.04 51.11 832,305
01/28/2016 49.56 50.14 48.39 49.11 719,204
01/27/2016 50.62 51.27 49.1 49.23 544,416
01/26/2016 49.48 51.35 49.37 51.08 899,231
01/25/2016 50.55 50.64 49.52 49.57 383,444
01/22/2016 49.36 50.81 48.65 50.69 725,792
01/21/2016 48.48 49.66 47.95 48.95 614,561
01/20/2016 48.17 49.22 47.09 48.61 721,231
01/19/2016 49.72 49.82 47.665 48.24 739,375
01/15/2016 48.29 48.9892 47.5101 48.81 895,272
01/14/2016 58.03 58.25 47.04 49.12 7,123,115
01/13/2016 51.03 54.71 50.84 53.21 2,892,262
01/12/2016 50.7 51.28 49.24 50.21 873,240
01/11/2016 51.25 51.81 48.56 50.22 1,734,587
01/08/2016 50.49 53.71 50.43 51.5 2,839,667
01/07/2016 45.98 51.16 45.98 50.12 3,628,104
01/06/2016 47.85 48.98 47.75 48.02 360,554
01/05/2016 48.41 49.99 48.24 48.37 975,936
01/04/2016 48.21 48.5 47.2 47.79 597,522
12/31/2015 48.93 49.26 48.3 48.3 232,420
12/30/2015 49.51 49.88 49.16 49.34 228,155
12/29/2015 49.17 49.5 48.77 49.3 231,847
12/28/2015 48.23 48.97 47.98 48.77 265,323
12/24/2015 48.78 49.19 48.37 48.42 90,988
12/23/2015 48.83 49.11 48.435 48.87 344,010
12/22/2015 47.27 48.67 46.02 48.4 449,131
12/21/2015 46.79 46.981 46.43 46.75 272,536
12/18/2015 46.75 47.12 46.25 46.26 390,895
12/17/2015 47.63 47.9 46.55 46.75 333,825
12/16/2015 47 47.74 46.62 47.38 451,628
12/15/2015 46.72 47.44 46.302 47.01 350,953
12/14/2015 46.2 46.75 45.96 46.34 405,853
12/11/2015 46 47.06 45.91 46.16 279,375
12/10/2015 46.27 46.985 45.76 46.5 363,230
12/09/2015 46.99 46.99 45.8 45.9 539,642
12/08/2015 47 48.05 46.5 46.99 644,828
12/07/2015 47.5 48.99 47.46 47.81 871,338
12/04/2015 46.73 47.86 46.465 47.49 449,229
12/03/2015 46.28 47.47 46.12 46.4 564,626
12/02/2015 45.99 46.44 45.61 45.99 355,501
12/01/2015 45.57 46.24 45.405 45.99 494,857
11/30/2015 44.33 45.62 44.2001 45.49 323,075
11/27/2015 44.38 44.78 43.36 44.26 67,044
11/25/2015 44.3 44.61 43.88 44.53 121,751
11/24/2015 43.31 44.25 43.15 44.23 153,880
11/23/2015 43.46 43.74 43.23 43.5 241,547
11/20/2015 43.23 43.69 43.03 43.64 172,795
11/19/2015 43.12 43.58 42.51 43.01 221,429
11/18/2015 43.28 43.65 42.81 42.95 295,722
11/17/2015 43.91 44.15 43.13 43.23 335,520
11/16/2015 43.21 43.62 42.76 43.57 155,967
11/13/2015 43.41 44.2 42.905 43.04 255,811
11/12/2015 43.62 44.26 43 43.33 288,467
11/11/2015 43.97 44.09 43.57 43.75 228,830
11/10/2015 44.36 44.81 44.1 44.2 325,235
11/09/2015 45.17 45.17 44.26 44.57 378,680
11/06/2015 44.81 45.44 44.81 45.19 488,434
11/05/2015 44.36 45.91 44.35 45.17 625,698
11/04/2015 45.06 45.5 43.53 44.2 1,936,777
11/03/2015 41.53 41.82 40.55 41.29 326,710
11/02/2015 40.75 41.84 40.55 41.75 440,384
10/30/2015 41.87 42.43 40.51 40.66 430,880
10/29/2015 42.04 42.47 41.62 41.9 239,949
10/28/2015 41.78 42.81 41.52 42.09 572,511
10/27/2015 42.48 43.19 41.56 41.67 375,409
10/26/2015 42.76 43.1 42.35 42.59 273,171
10/23/2015 42.89 43.53 42.01 42.76 345,648
10/22/2015 42.4 43.225 42.15 42.77 434,843
10/21/2015 43.63 43.822 42.225 42.45 199,307
10/20/2015 43.75 43.962 43.12 43.39 118,909
10/19/2015 43.51 44.06 43.51 43.81 129,450
10/16/2015 44 44.158 43.33 43.65 132,516
10/15/2015 42.65 43.99 42.65 43.99 222,789
10/14/2015 44.02 44.5 42.53 42.7 231,074
10/13/2015 43.43 44.56 42.83 43.9 432,350
10/12/2015 43.15 43.48 42.58 43.42 383,509
10/09/2015 43.4 43.93 42.97 43.28 333,190
10/08/2015 42.44 43.66 42.02 43.4 294,722
10/07/2015 41.81 42.49 41.13 42.47 555,482
10/06/2015 41.7 41.94 40.88 41.77 379,350
10/05/2015 42.13 42.29 41.17 41.81 270,074
10/02/2015 40.34 41.84 40.27 41.81 567,466
10/01/2015 40.22 40.93 39.67 40.55 585,756
09/30/2015 38.53 40.01 38.53 39.84 443,393
09/29/2015 38.62 39.06 38.155 38.53 443,464
09/28/2015 38.6 38.87 38.11 38.54 580,493
09/25/2015 39.35 39.5 38.46 38.78 361,423
09/24/2015 38.41 39.14 38.11 39.08 318,051
09/23/2015 38.34 39.075 37.885 38.8 386,011
09/22/2015 39.76 39.86 37.57 38.01 838,164
09/21/2015 40.74 40.9 40.01 40.13 191,094
09/18/2015 40.77 41.31 40.45 40.54 224,429
09/17/2015 41.18 41.68 40.93 41.26 234,637
09/16/2015 40.66 41.74 40.39 41.36 570,130
09/15/2015 38.83 40.12 38.75 39.81 261,138
09/14/2015 39.39 39.39 38.61 38.76 233,835
09/11/2015 39.37 39.45 38.96 39.34 122,642
09/10/2015 39.18 39.5752 39.08 39.37 174,031
09/09/2015 39.76 40.12 39.06 39.23 238,493
09/08/2015 39.26 40.04 38.95 39.44 278,877
09/04/2015 38.69 39.14 38.62 38.78 358,617
09/03/2015 39.61 39.82 38.76 39.14 424,815
09/02/2015 40.01 40.01 39.33 39.57 247,860
09/01/2015 40.42 40.42 38.66 39.57 424,394
08/31/2015 41.33 41.61 40.77 41.13 199,634
08/28/2015 41.34 41.66 41.07 41.54 139,534
08/27/2015 41.57 42.02 40.82 41.35 365,538
08/26/2015 41 41.5 40.1505 41.41 365,665
08/25/2015 41.67 42.02 40.21 40.29 594,578
08/24/2015 40.63 41.73 40.31 40.54 874,212
08/21/2015 41.79 42.555 41.66 42.03 321,634
08/20/2015 43.73 44.128 42.45 42.46 449,717
08/19/2015 43.55 44.28 43.31 44 434,793
08/18/2015 44.07 44.17 43.6014 43.84 190,152
08/17/2015 43.23 44.15 42.66 44.04 226,430
08/14/2015 43.12 43.56 42.77 43.35 180,726
08/13/2015 43.92 43.96 43.11 43.24 146,502
08/12/2015 43.04 44.31 42.98 43.81 669,690
08/11/2015 43.49 43.99 43.29 43.81 240,702
08/10/2015 43.18 43.84 42.885 43.68 325,037
08/07/2015 42.99 43.35 42.7 43.01 222,886
08/06/2015 43.99 44.14 43.01 43.22 255,994
08/05/2015 44.36 44.81 43.72 43.78 244,484
08/04/2015 44.65 45.06 43.71 43.92 351,943
08/03/2015 44.35 45.33 44.24 44.72 633,782
07/31/2015 44.75 45.8 42.32 43.58 455,316
07/30/2015 43.63 43.99 43 43.41 445,587
07/29/2015 43.95 44.15 43.29 43.77 343,969
07/28/2015 44.33 44.62 43.69 44 247,842
07/27/2015 44.36 44.45 43.67 44.16 203,667
07/24/2015 45.09 45.461 44.38 44.73 223,319
07/23/2015 45.62 46.28 45.12 45.17 179,702
07/22/2015 45.07 46.05 44.834 45.74 181,853
07/21/2015 45.18 45.58 44.86 45.32 190,043
07/20/2015 44.96 45.58 44.5 45.17 181,313
07/17/2015 45.64 46.27 44.89 45 221,840
07/16/2015 45.37 46 45.23 45.55 148,418
07/15/2015 45.76 46.07 45.15 45.31 181,914
07/14/2015 45.12 46.01 45.12 45.6 257,936
07/13/2015 45.76 46.24 45.29 45.33 442,310
07/10/2015 45.09 45.71 44.93 45.45 427,553
07/09/2015 44.3 44.98 44.13 44.73 340,754
07/08/2015 43.03 44.08 42.93 44 308,891
07/07/2015 42.71 43.41 42.11 43.32 331,757
07/06/2015 42.57 43 42.21 42.62 234,798
07/02/2015 43.58 43.58 42.54 42.69 265,740
07/01/2015 44.74 44.9099 43.28 43.59 189,605
06/30/2015 44.13 44.39 43.75 44.28 379,355
06/29/2015 44.58 44.96 43.78 43.98 166,523
06/26/2015 44.98 45.19 44.43 44.7 406,740
06/25/2015 44.93 45.18 44.61 45.03 177,745
06/24/2015 45.25 45.41 44.815 44.87 141,374
06/23/2015 46 46 45.22 45.25 217,611
06/22/2015 45.92 46.08 45.63 45.87 125,421
06/19/2015 46.56 46.56 45.6 45.78 224,157
06/18/2015 46.43 46.99 46.178 46.52 244,028
06/17/2015 46.07 46.73 46.01 46.26 188,256
06/16/2015 45.71 46.07 45.54 45.85 266,578
06/15/2015 45.11 45.73 45.02 45.64 181,197
06/12/2015 45.1 45.75 44.97 45.58 398,771
06/11/2015 45.69 45.88 44.68 45.2 366,477
06/10/2015 45.67 46.12 45.31 45.74 257,022
06/09/2015 45.67 45.79 44.94 45.355 205,325
06/08/2015 46.23 46.555 45.5325 45.78 269,802
06/05/2015 46.33 46.695 45.65 46.51 192,245
06/04/2015 46.75 47.18 45.76 46.25 222,347
06/03/2015 46.43 47.15 46 47.04 390,629
06/02/2015 46.25 47.03 45.935 46.38 334,370
06/01/2015 46.35 46.83 45.55 46.44 268,074
05/29/2015 46.56 46.65 45.62 45.9 230,881
05/28/2015 45.34 46.65 45.13 46.49 303,869
05/27/2015 45.68 45.936 44.95 45.63 362,151
05/26/2015 45.87 45.976 45.01 45.66 409,850
05/22/2015 45.98 46.4 45.82 46.01 182,670
05/21/2015 45.99 46.49 45.8501 46 219,826
05/20/2015 46.11 46.24 45.44 46.2 222,205
05/19/2015 45.91 46.27 45.6 45.98 288,621
05/18/2015 45.39 46.01 44.76 45.99 391,934
05/15/2015 45.06 45.47 44.87 45.3 332,261
05/14/2015 45.3 45.41 44.771 44.99 312,397
05/13/2015 45.02 45.46 44.71 44.97 233,258
05/12/2015 44.64 45.22 44.5 45.03 303,223
05/11/2015 44.29 45.66 44.29 44.7 375,958
05/08/2015 45.4 45.4 43.95 44.44 893,362
05/07/2015 42.3 45.54 42.07 45.23 961,425
05/06/2015 42.01 42.83 41.53 42.2 727,454
05/05/2015 42.3 43.29 41.65 42.04 1,157,996
05/04/2015 43.15 43.41 42.3 42.32 636,115
05/01/2015 44.2 44.6 42.84 43 540,913
04/30/2015 46.03 46.3528 43.99 44.15 672,911
04/29/2015 46.52 46.97 46.09 46.26 188,667
04/28/2015 46.46 47.43 45.9 46.91 256,860
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?