WBMD

WebMD Health Corp Historical Stock Prices

$41.13
*  
0.41
0.99%
Get WBMD Alerts
*Delayed - data as of Aug. 31, 2015  -  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-AUG-2014 TO 28-AUG-2015

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.
16:00  41.33  41.61  40.77  41.13 199,333
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
04/27/2015 46.89 47.68 46.15 46.33 217,822
04/24/2015 46.16 47.54 46.16 46.89 213,821
04/23/2015 46.27 46.8628 46.17 46.25 585,668
04/22/2015 46.75 47.0925 46.57 46.58 223,552
04/21/2015 46.73 47.14 46.53 46.71 142,239
04/20/2015 46.46 47.05 46.15 46.68 159,440
04/17/2015 47.15 47.38 45.77 46.1 301,556
04/16/2015 47.17 47.801 47.15 47.56 184,830
04/15/2015 46.85 47.4 46.5 47.305 244,995
04/14/2015 46.9 46.9 46.36 46.48 249,222
04/13/2015 47.04 47.67 46.8 46.89 259,210
04/10/2015 47.79 47.79 46.88 47.11 261,125
04/09/2015 48.17 48.77 46.75 47.57 431,271
04/08/2015 45.35 48.91 44.98 47.99 1,210,629
04/07/2015 45.86 47.3 45.74 47.015 545,589
04/06/2015 44.5 46.1 44.4637 46 488,677
04/02/2015 44.23 45 44.06 44.84 369,453
04/01/2015 43.61 44.255 43.3 43.98 236,564
03/31/2015 44.05 44.3 43.7 43.835 175,218
03/30/2015 44.82 44.82 44.04 44.16 230,392
03/27/2015 44.54 44.75 43.98 44.5 209,489
03/26/2015 42.92 44.68 42.5 44.42 295,661
03/25/2015 43.85 44.45 42.98 42.99 284,755
03/24/2015 43.75 44.07 43.62 43.87 109,932
03/23/2015 43.89 44.15 43.69 43.72 164,610
03/20/2015 43.88 44.16 43.65 44 500,064
03/19/2015 43.14 44.07 43.14 43.73 259,741
03/18/2015 43.35 43.6589 43.05 43.38 463,219
03/17/2015 43.21 43.82 43.14 43.35 165,276
03/16/2015 43.8 43.97 43.13 43.43 163,092
03/13/2015 43.8 44 43.079 43.69 153,155
03/12/2015 42.96 43.97 42.61 43.895 234,484
03/11/2015 42.87 42.99 42.06 42.59 292,169
03/10/2015 43.22 43.284 42.6 42.75 171,993
03/09/2015 43.29 43.98 42.79 43.76 209,044
03/06/2015 43.35 44 42.97 43.12 315,064
03/05/2015 43.84 44 43.28 43.69 234,061
03/04/2015 43.67 44 43.3 43.71 286,216
03/03/2015 44.48 44.94 43.8505 43.905 370,183
03/02/2015 44.01 44.85 43.83 44.73 357,431
02/27/2015 44.23 44.7 43.58 44.05 492,906
02/26/2015 44.25 44.88 43.64 44.4 499,027
02/25/2015 41.5 44.76 40.56 44.7 1,455,948
02/24/2015 39.85 41.42 39.68 41.33 776,410
02/23/2015 41.04 41.25 39.36 39.95 657,738
02/20/2015 40.63 40.97 40.06 40.91 307,938
02/19/2015 39.77 40.9 39.66 40.53 326,434
02/18/2015 39.83 40.41 39.82 39.92 237,698
02/17/2015 39.22 40.24 39.126 39.78 298,767
02/13/2015 38.74 39.35 38.2 39.12 254,383
02/12/2015 39.14 39.56 38.48 38.7 179,032
02/11/2015 38.42 39.15 38.04 38.98 393,208
02/10/2015 40.72 40.72 37.62 38.66 706,769
02/09/2015 39.86 40.81 39.47 40.56 250,322
02/06/2015 39.35 40.25 39.3 39.97 295,271
02/05/2015 39.72 39.85 38.59 39.305 509,898
02/04/2015 39.52 40.46 39.5 39.54 222,945
02/03/2015 39.71 40.57 39.46 39.57 295,637
02/02/2015 38.76 39.53 38.29 39.46 190,087
01/30/2015 39.82 40.34 38.65 38.75 411,468
01/29/2015 40.11 40.51 39.365 40.02 240,238
01/28/2015 41.16 41.16 39.8 39.9 242,289
01/27/2015 40.61 41.08 39.72 40.81 229,982
01/26/2015 41.35 41.74 40.54 41.18 311,089
01/23/2015 41.54 42.01 41.29 41.52 224,507
01/22/2015 40.18 41.93 39.68 41.53 338,207
01/21/2015 40.2 40.8 39.48 39.92 305,777
01/20/2015 40.8 40.91 39.53 40.44 324,847
01/16/2015 39.81 40.69 39.228 40.61 246,424
01/15/2015 40.29 40.29 39.27 40.01 311,838
01/14/2015 40.51 40.98 39.57 40.2 363,888
01/13/2015 40.98 42.65 40.26 41.11 648,109
01/12/2015 40.94 41.295 40.21 40.41 538,517
01/09/2015 40.68 41.15 40.02 40.79 508,787
01/08/2015 39 40.71 38.45 40.55 373,796
01/07/2015 38.57 38.9 38.075 38.71 303,605
01/06/2015 38.98 39.29 38.21 38.33 425,850
01/05/2015 38.92 39.54 38.56 38.77 351,101
01/02/2015 39.84 40 38.22 39.12 425,184
12/31/2014 40 40 39.29 39.55 347,867
12/30/2014 39.65 40.47 39.5401 39.815 214,688
12/29/2014 39.52 39.8 39.12 39.66 225,555
12/26/2014 39.21 39.68 38.91 39.54 124,467
12/24/2014 39.46 39.8638 39.02 39.06 131,884
12/23/2014 39.48 39.58 38.45 39.5 601,869
12/22/2014 39.85 40.14 38.76 39.36 199,785
12/19/2014 39.35 40.61 38.81 39.91 782,236
12/18/2014 38.71 39.5699 38 39.45 599,831
12/17/2014 37.28 38.18 37.24 38.07 369,028
12/16/2014 36.5 37.65 36.5 37.24 450,857
12/15/2014 36.78 37.21 36.5 36.51 325,308
12/12/2014 36.32 37.3 36.32 36.55 194,686
12/11/2014 36.48 37.19 36.4 36.73 259,885
12/10/2014 37.24 37.58 36.33 36.39 348,151
12/09/2014 36.5 37.73 36.41 37.51 313,077
12/08/2014 37 37.69 36.33 36.59 412,899
12/05/2014 36.76 37.51 36.76 37.23 258,469
12/04/2014 37.09 37.3157 36.7 36.75 357,561
12/03/2014 37.06 37.17 36.62 37.05 424,632
12/02/2014 36.8 37 36.65 36.88 544,574
12/01/2014 36.5 36.82 36.31 36.75 471,313
11/28/2014 36.98 37.56 36.48 36.54 163,609
11/26/2014 36.75 37.34 36.56 36.95 336,822
11/25/2014 36.66 36.85 36.31 36.65 322,962
11/24/2014 36.17 37.04 35.64 36.65 1,014,197
11/21/2014 38.53 38.7999 37.51 37.57 311,226
11/20/2014 37.64 38.04 37.45 37.99 339,232
11/19/2014 38.27 38.8 37.56 38 539,096
11/18/2014 38.98 39.36 38.2 38.25 638,357
11/17/2014 39.4 39.92 38.66 38.83 364,662
11/14/2014 38.87 39.9956 38.77 39.6 488,849
11/13/2014 40.29 40.72 39.05 39.45 381,748
11/12/2014 40.08 40.55 39.73 40.19 334,517
11/11/2014 41.21 41.295 40.23 40.38 429,941
11/10/2014 39.31 41.4 39.22 41.25 552,833
11/07/2014 38.44 39.66 38.24 39.47 827,024
11/06/2014 39.01 40.6 38.01 38.52 1,140,132
11/05/2014 42.48 42.89 41.06 41.27 1,489,755
11/04/2014 42.6 43.59 41.41 42.26 815,279
11/03/2014 42.89 43.295 42.385 42.62 350,492
10/31/2014 42.47 43.03 41.71 42.68 693,902
10/30/2014 39.96 41.84 39.79 41.62 633,214
10/29/2014 40.45 40.55 39.785 40.07 251,356
10/28/2014 39.85 40.6 39.59 40.49 329,128
10/27/2014 39.43 39.88 38.76 39.77 454,212
10/24/2014 38.75 39.035 38.225 38.97 260,983
10/23/2014 38.7 39.42 38.28 38.71 329,156
10/22/2014 38.55 38.96 38.15 38.3 602,672
10/21/2014 38.41 39.06 38.02 38.34 430,096
10/20/2014 37.07 38.18 37.07 38.1 308,497
10/17/2014 38.08 38.69 37.09 37.25 589,847
10/16/2014 35.75 38.25 35.75 37.49 687,567
10/15/2014 35.21 36.43 34.48 36.4 693,518
10/14/2014 35.32 35.97 34.71 35.76 828,056
10/13/2014 35.76 36.47 34.9 34.94 439,251
10/10/2014 36.97 37.874 35.65 35.71 503,399
10/09/2014 38.02 38.5 36.8 37.16 834,875
10/08/2014 37.58 38.48 37.0601 38.23 752,393
10/07/2014 36.43 38.87 36.4 37.84 1,236,344
10/06/2014 37.1 37.28 36.53 36.61 748,048
10/03/2014 38.05 38.35 36.55 36.78 1,957,042
10/02/2014 39.2 39.47 36.61 38.17 2,776,974
10/01/2014 41.91 42.04 39.84 40.25 934,775
09/30/2014 41.82 42.74 41.27 41.81 1,001,078
09/29/2014 42.28 42.48 41.64 41.83 593,599
09/26/2014 42.53 42.89 42.19 42.86 407,346
09/25/2014 43.25 43.47 41.93 42.48 434,083
09/24/2014 43.02 43.73 42.91 43.3 645,243
09/23/2014 43.59 43.93 42.53 42.91 916,864
09/22/2014 45 45.2095 43.33 43.73 852,040
09/19/2014 46.12 46.12 45.02 45.22 709,278
09/18/2014 47.08 47.32 45.43 46.03 1,196,708
09/17/2014 47.17 47.71 46.89 46.94 528,763
09/16/2014 46.6 47.51 46.2806 47.38 322,975
09/15/2014 47.63 47.7 46.37 46.86 394,611
09/12/2014 48.32 48.49 47.19 47.5 413,940
09/11/2014 48.74 48.91 48.19 48.19 373,033
09/10/2014 47.26 49.32 47.26 49.21 797,439
09/09/2014 48.11 48.2 47.28 47.43 741,267
09/08/2014 47.93 48.02 47.62 47.96 249,028
09/05/2014 47.76 48.115 47.59 48 497,007
09/04/2014 48.25 48.33 47.55 47.81 392,754
09/03/2014 48.51 48.54 47.86 48 482,982
09/02/2014 48.42 48.78 48.02 48.36 457,615
08/29/2014 48.3 48.38 47.93 48.35 309,866
08/28/2014 48.1 48.23 47.8 48.03 290,129
*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?