WBMD

Historical Stock Prices

$39.54
*  
0.48
1.23%
Get WBMD Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
08/27/2014 48.77 48.96 48.02 48.1 317,539
08/26/2014 49 49.3 48.68 48.88 264,943
08/25/2014 49.43 49.489 48.46 48.99 240,949
08/22/2014 48.43 49.46 48.15 48.95 374,895
08/21/2014 48.88 48.88 48.18 48.54 251,424
08/20/2014 49.66 49.7 48.74 48.85 298,702
08/19/2014 49.25 50.47 49.22 49.75 611,531
08/18/2014 47.9 49.35 47.87 49.26 938,414
08/15/2014 47.89 48.26 47.52 47.55 492,386
08/14/2014 47.75 47.87 47.5 47.53 350,758
08/13/2014 47.61 48.16 47.61 47.74 486,817
08/12/2014 47.75 48.12 47.3 47.59 562,710
08/11/2014 48.89 48.89 47.7 47.92 875,395
08/08/2014 48.1 48.89 48.1 48.37 566,070
08/07/2014 49.09 49.21 47.65 48.11 786,437
08/06/2014 47.64 49.82 46.77 49.03 1,914,580
08/05/2014 48.47 48.935 47.385 47.95 1,002,698
08/04/2014 49.02 49.2123 47.85 48.75 574,206
08/01/2014 49.68 50.05 48.64 48.72 348,248
07/31/2014 49.46 50.53 49.46 49.83 430,778
07/30/2014 50 50.704 49.87 50.03 482,272
07/29/2014 49.36 49.87 49.02 49.78 297,767
07/28/2014 49.21 49.63 48.66 49.27 245,973
07/25/2014 49.38 49.88 48.96 49.21 272,163
07/24/2014 49.93 50.44 49.21 49.72 385,445
07/23/2014 50.24 50.24 49.47 50.04 240,841
07/22/2014 50.18 50.96 49.93 50.04 639,957
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
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?