WBMD

WebMD Health Corp Historical Stock Prices

$50.1534
*  
0.2134
0.43%
Get WBMD Alerts
*Delayed - data as of Jul. 22, 2014 12:32 ET  -  Find a broker to begin trading WBMD now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    WBMD Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
12:32  50.18  50.96  50.12  50.1534 277,425
07/21/2014 49.24 50.08 48.97 49.94 392,909
07/18/2014 48.53 49.78 48.422 49.5 341,373
07/17/2014 49.92 50.45 48.4 48.57 666,104
07/16/2014 51.24 51.24 49.9 50.15 644,133
07/15/2014 51.62 51.94 49.8 50.69 528,440
07/14/2014 51.81 52.27 51.31 51.5 468,891
07/11/2014 51.21 51.77 50.93 51.33 442,119
07/10/2014 50.38 51.91 50.15 51.39 400,209
07/09/2014 50.44 51.99 50.15 51.74 567,472
07/08/2014 50.99 51.32 49.63 50.44 682,993
07/07/2014 51.58 52.03 50.55 50.89 656,296
07/03/2014 52.49 52.98 51.72 51.93 430,642
07/02/2014 51.22 53.3 51.22 52.06 1,450,113
07/01/2014 48.58 49.93 48.56 49.85 979,823
06/30/2014 48.36 49.21 48.205 48.3 585,021
06/27/2014 48.81 49 48.19 48.54 1,684,467
06/26/2014 49.65 49.65 48.5 49.13 278,267
06/25/2014 48.34 49.99 48.32 49.64 466,802
06/24/2014 49.15 49.5 48.41 48.61 355,234
06/23/2014 49 49.58 48.73 49.35 552,812
06/20/2014 48.85 49 47.35 48.92 886,941
06/19/2014 49.11 49.11 47.72 48.43 529,471
06/18/2014 48.83 49.22 47.68 49.11 527,601
06/17/2014 46.41 49.35 46.41 48.81 1,239,327
06/16/2014 46.13 46.96 45.83 46.78 471,215
06/13/2014 44.85 46.38 44.47 46.14 621,986
06/12/2014 44.9 45.26 43.91 44.65 416,018
06/11/2014 44 45.19 44 44.94 480,523
06/10/2014 43.65 44.51 43.65 44.35 346,642
06/09/2014 43.45 44.1 43.1 43.72 379,820
06/06/2014 43.78 44.1948 43.23 43.56 276,946
06/05/2014 42.62 43.7 42.07 43.48 348,952
06/04/2014 42 42.72 41.63 42.45 233,255
06/03/2014 41.8 42.51 41.76 42.29 325,231
06/02/2014 42.92 42.92 41.85 41.9 250,466
05/30/2014 43.47 43.47 42.16 42.8 457,119
05/29/2014 43.69 43.98 43.4 43.57 237,566
05/28/2014 42.92 43.635 42.44 43.47 454,518
05/27/2014 41.55 43.09 41.076 43.05 422,169
05/23/2014 41.72 41.87 40.95 41.25 534,981
05/22/2014 41.54 42.28 41.5 41.71 705,697
05/21/2014 40.35 41.55 40.1301 41.4 516,149
05/20/2014 40.77 40.95 40.04 40.19 285,162
05/19/2014 40 41.18 40 40.9 740,406
05/16/2014 40.28 40.43 39.71 40.18 337,362
05/15/2014 41.36 41.39 39.7 40.06 853,590
05/14/2014 42.07 42.24 41.48 41.49 434,075
05/13/2014 42.33 42.72 41.68 42.03 605,809
05/12/2014 41.39 42.95 41.1 42.43 393,646
05/09/2014 40.88 41.5 40.12 41.32 517,847
05/08/2014 42 42.63 40.92 41.02 360,051
05/07/2014 42.48 42.5 41.1 42.14 816,018
05/06/2014 42.88 42.92 42.06 42.42 761,882
05/05/2014 42.98 43.66 42.68 43.29 351,775
05/02/2014 43.27 43.53 42.83 43.14 568,128
05/01/2014 45.1 45.1 43.06 43.26 982,301
04/30/2014 44.07 44.6699 43.35 44.09 765,099
04/29/2014 44.64 44.72 43.94 44.06 828,588
04/28/2014 45.01 45.1 43.68 44.27 517,723
04/25/2014 44.99 45.13 44.52 44.73 711,437
04/24/2014 45.33 45.91 44.8 45.31 626,306
04/23/2014 45.77 46.0999 44.94 45.22 771,582
04/22/2014 45.43 46.09 44.95 45.86 932,566
04/21/2014 44.89 45.62 43.99 45.45 533,337
04/17/2014 45.2 45.6 44.36 44.99 449,023
04/16/2014 44.17 44.77 43.8 44.65 959,342
04/15/2014 44.02 44.57 42.2 43.8 1,738,681
04/14/2014 42.34 46 42.024 43.87 3,809,298
04/11/2014 38.72 39.25 37.43 37.67 962,467
04/10/2014 40.51 40.618 38.91 39.1 666,987
04/09/2014 39.47 40.55 39.22 40.49 980,855
04/08/2014 37.85 39.44 37.79 39.13 695,389
04/07/2014 39.89 40.75 37.63 37.82 1,316,631
04/04/2014 41.33 41.47 39.61 39.88 845,767
04/03/2014 41.33 41.79 40.76 41.05 666,414
04/02/2014 42.06 42.21 40.99 41.68 705,696
04/01/2014 41.88 42.53 41.16 42.09 724,408
03/31/2014 41.93 42.25 41.13 41.4 618,791
03/28/2014 41.38 41.65 40.76 41.64 732,633
03/27/2014 41.57 42.25 40.395 41.38 1,150,407
03/26/2014 42.05 42.56 41.275 41.73 1,063,819
03/25/2014 41.39 42.2296 40.9101 41.1 665,201
03/24/2014 43.03 43.4899 41.21 41.28 1,143,384
03/21/2014 42 44.75 42 43.02 1,643,730
03/20/2014 41.03 41.87 41.03 41.5 819,102
03/19/2014 41.5 41.8699 41.15 41.21 876,587
03/18/2014 41.98 42.63 41.27 41.5 1,207,087
03/17/2014 42.71 43.31 41.87 41.91 854,780
03/14/2014 42.12 42.91 41.07 42.33 1,378,881
03/13/2014 43.11 43.49 42.26 42.34 395,818
03/12/2014 42.32 43.36 42.32 43.08 273,112
03/11/2014 43.5 44.0376 42.685 42.72 576,608
03/10/2014 43.98 44.82 43.43 43.53 385,572
03/07/2014 44.64 44.802 43.55 43.98 513,641
03/06/2014 44.12 45.01 43.73 44.24 704,727
03/05/2014 44.3 44.8492 43.4946 43.85 1,085,725
03/04/2014 41.6 44.74 41.24 43.98 3,750,711
03/03/2014 43.49 44 43.08 43.33 931,280
02/28/2014 45.24 45.72 44.02 44.41 778,659
02/27/2014 45.6 46.13 44.88 45.35 742,450
02/26/2014 45.5 47 45.01 45.49 1,388,754
02/25/2014 46.5 46.5 45.08 45.16 1,199,640
02/24/2014 47.85 47.85 45.46 45.84 1,727,841
02/21/2014 48.29 49.48 46.73 47.57 1,715,895
02/20/2014 50.17 51 49.5 50.69 835,559
02/19/2014 49.4 51.41 48.948 50.17 1,709,515
02/18/2014 48.47 49.97 48.39 49.48 1,490,307
02/14/2014 48.52 49.02 47.7 48.49 1,599,511
02/13/2014 44.45 46.53 44.15 46.51 1,136,400
02/12/2014 45 45.96 44.71 45 1,095,425
02/11/2014 47.1 47.339 42.12 44.72 4,557,193
02/10/2014 46.87 47.24 45.85 47.1 824,921
02/07/2014 47.56 47.89 46.72 46.73 504,936
02/06/2014 45.54 47.28 44.77 47.23 584,187
02/05/2014 45.26 45.45 43.44 45.27 727,082
02/04/2014 46.23 46.94 45.41 45.47 783,214
02/03/2014 47.72 48.74 45.49 45.82 753,092
01/31/2014 47.36 48.23 47.27 47.9 298,739
01/30/2014 47.14 48.86 46.7 48.27 429,942
01/29/2014 46.82 47.78 46.57 47 546,886
01/28/2014 47.4 48 47.04 47.65 480,086
01/27/2014 47.42 47.85 46.36 47.21 578,974
01/24/2014 48.3 48.4837 46.92 47.56 753,322
01/23/2014 48.74 49.5 47.55 48.83 812,384
01/22/2014 49.5 49.66 48.88 49.2 882,119
01/21/2014 50.01 50.56 48.92 49.42 673,926
01/17/2014 49.63 50.53 48.761 49.56 1,100,861
01/16/2014 48.8 49.96 48.47 49.63 808,721
01/15/2014 48.25 49.37 47.445 49.17 998,018
01/14/2014 47.48 48.25 47.06 47.99 1,003,210
01/13/2014 45.18 48.72 45.09 47.44 1,956,257
01/10/2014 44.45 46.5 44.1 46.27 2,433,987
01/09/2014 43.95 44.4 42.775 44.25 648,312
01/08/2014 42.16 43.99 42.08 43.72 1,557,107
01/07/2014 40 42.78 39.78 42.44 1,717,361
01/06/2014 39.5 40.39 39.33 39.78 644,505
01/03/2014 38.58 39.6 38.57 39.48 444,164
01/02/2014 39.35 39.35 38.54 38.58 572,837
12/31/2013 38.92 39.73 38.64 39.5 409,432
12/30/2013 39 39.24 38.39 38.94 320,622
12/27/2013 39.5 39.62 38.89 39.14 204,394
12/26/2013 39.58 39.95 38.5088 39.39 392,258
12/24/2013 39.59 39.91 39.42 39.46 184,224
12/23/2013 38.57 39.62 38.21 39.59 473,515
12/20/2013 38.09 38.56 37.21 38.45 1,549,258
12/19/2013 38.52 38.6 37.7233 38.05 909,238
12/18/2013 37.25 38.81 36.907 38.65 907,648
12/17/2013 37.02 37.4 36.36 37.28 510,362
12/16/2013 37.03 37.469 36.71 37.13 496,353
12/13/2013 37.05 37.39 36.565 36.92 868,366
12/12/2013 37.3 37.84 36.86 36.93 786,443
12/11/2013 38.25 38.28 37.095 37.37 556,135
12/10/2013 38.13 38.54 37.7 38.22 752,139
12/09/2013 38.41 38.8099 37.9 38.34 334,522
12/06/2013 39.31 39.45 38.29 38.37 477,405
12/05/2013 39.07 39.12 38.4 38.82 443,668
12/04/2013 39.01 39.38 38.42 38.59 624,853
12/03/2013 40 40.5 38.49 39.12 980,635
12/02/2013 39.33 40.72 39.01 40.12 1,191,439
11/29/2013 38.32 38.73 38.17 38.67 510,180
11/27/2013 38.37 38.64 37.92 38.2 1,190,044
11/26/2013 37.8 38.67 37.58 38.43 706,045
11/25/2013 39.14 39.14 37.374 37.83 1,014,275
11/22/2013 38.96 39.4693 38.45 39.06 768,329
11/21/2013 37.35 39.19 36.81 38.75 4,338,905
11/20/2013 38.97 39.295 38.13 38.83 341,690
11/19/2013 39.3 39.61 38.89 39.01 674,898
11/18/2013 40.09 40.435 39.22 39.35 569,298
11/15/2013 40.05 40.33 39.5203 40.05 675,701
11/14/2013 38.3 40.4 38.28 40.32 989,984
11/13/2013 37.04 40.86 36.83 40.28 2,137,069
11/12/2013 35.68 37.43 35.2436 37.11 929,680
11/11/2013 35.11 36.37 35.11 35.78 619,490
11/08/2013 34.02 35.54 34.02 35.29 887,420
11/07/2013 34.08 34.44 33.67 33.68 498,077
11/06/2013 34.41 34.55 33.92 33.99 456,193
11/05/2013 34.1 34.55 34.07 34.21 395,495
11/04/2013 33.02 34.9899 33.02 34.19 988,497
11/01/2013 35.2 35.45 33.9 34.13 1,363,852
10/31/2013 34.34 35.46 33.73 35.22 1,121,345
10/30/2013 35.05 36.49 33.01 33.75 2,628,877
10/29/2013 35.85 37.31 35.08 36.84 1,639,828
10/28/2013 35.56 36.15 35 35.54 579,264
10/25/2013 35.67 35.925 35.1925 35.49 495,071
10/24/2013 35.01 36.18 35.01 35.44 737,925
10/23/2013 34.52 35.43 34.1 34.92 830,208
10/22/2013 35.3 35.5403 33.81 34.84 1,165,509
10/21/2013 32.04 36.22 31.6801 35.462 2,025,794
10/18/2013 32.72 32.88 31.85 32.08 1,876,435
10/17/2013 31.86 32.54 31.61 32.43 431,435
10/16/2013 32 32.19 31.72 32.15 637,676
10/15/2013 31.97 32.32 31.55 31.64 643,796
10/14/2013 30.39 32.07 30.38 32.02 660,146
10/11/2013 30.05 30.49 29.93 30.36 557,704
10/10/2013 29.63 30.27 29.57 30.12 460,525
10/09/2013 29.45 29.65 28.14 28.98 823,194
10/08/2013 31.27 31.47 29.23 29.49 938,380
10/07/2013 31.6 31.92 31.31 31.36 559,768
10/04/2013 30.96 32 30.7342 31.89 525,911
10/03/2013 31.58 31.68 30.53 31.07 628,129
10/02/2013 30.17 31.98 29.9601 31.61 1,514,417
10/01/2013 28.72 30.6 28.56 30.55 1,393,925
09/30/2013 28.43 28.84 28.03 28.55 860,997
09/27/2013 28.78 29.09 28.33 28.75 497,388
09/26/2013 28.51 29.11 28.43 28.81 614,232
09/25/2013 29.47 29.47 28.32 28.33 844,075
09/24/2013 29.75 29.92 29.13 29.49 1,004,642
09/23/2013 30.25 30.31 29.45 29.562 984,219
09/20/2013 31.25 31.34 30.21 30.33 1,131,898
09/19/2013 30.82 31.5 30.5 31.25 1,556,503
09/18/2013 31.21 31.21 30.01 30.81 1,373,949
09/17/2013 31.17 31.49 30.731 31.22 634,560
09/16/2013 31.29 31.81 31.09 31.23 392,339
09/13/2013 31.8 32.01 30.92 31.01 403,749
09/12/2013 31.69 32.2 31.26 31.73 460,799
09/11/2013 32.52 32.56 31.7 31.85 1,126,953
09/10/2013 33.16 33.709 33.02 33.46 2,442,571
09/09/2013 33.23 33.23 32.7 33.12 1,834,366
09/06/2013 32.91 33.24 32.41 33.09 1,764,426
09/05/2013 32.84 33.05 32.44 32.91 1,277,843
09/04/2013 32.27 32.925 32.05 32.82 1,041,187
09/03/2013 31.87 32.48 31.61 32.12 625,395
08/30/2013 31.4 31.8 31.24 31.42 619,261
08/29/2013 31.11 31.67 31.09 31.39 1,121,327
08/28/2013 30.79 31.23 30.79 31.13 849,021
08/27/2013 31.16 31.5 30.74 30.75 1,452,285
08/26/2013 31.81 31.81 31.23 31.35 462,827
08/23/2013 32 32 31.17 31.49 866,563
08/22/2013 31.82 32.35 31.7 31.93 338,090
08/21/2013 31.71 31.98 31.48 31.62 346,675
08/20/2013 32.07 32.1 31.59 31.69 480,038
08/19/2013 32.32 32.62 31.95 31.95 309,615
08/16/2013 32.04 32.64 32 32.36 341,217
08/15/2013 32.65 32.77 31.95 32.11 411,921
08/14/2013 33.22 33.43 32.83 32.87 420,045
08/13/2013 33.71 33.94 32.85 33.24 515,520
08/12/2013 33.37 33.77 33.23 33.7 348,821
08/09/2013 33.65 33.71 33.23 33.4 352,956
08/08/2013 33.8 33.92 33.45 33.58 525,885
08/07/2013 33.79 34.17 33.5 33.7 1,329,829
08/06/2013 33.57 33.66 32.87 33.14 656,031
08/05/2013 33.43 33.75 32.96 33.65 589,901
08/02/2013 32.89 33.44 32.1901 33.39 636,854
08/01/2013 33.16 33.77 31.6501 33.11 1,258,454
07/31/2013 32.51 33.125 31.64 33.01 1,012,142
07/30/2013 31.37 32.13 31.23 32.06 684,365
07/29/2013 31.11 31.38 30.5266 31.06 436,678
07/26/2013 30.94 31.49 30.76 31.27 582,678
07/25/2013 31.25 31.7 30.59 31.15 528,553
07/24/2013 31.43 31.65 31.06 31.25 828,183
07/23/2013 31.48 31.72 30.73 31.31 409,083
07/22/2013 30.77 31.62 30.66 31.32 934,727
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?