WellCare Health Plans, Inc. Historical Stock Prices

WCG 
$76.85
*  
0.30
0.39%
Get WCG Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading WCG now
Exchange: NYSE
Industry: Health Care
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 for next time

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

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  77.21  77.78  76.38  76.85 465,589
07/23/2014 76.63 76.79 75.69 76.55 364,554
07/22/2014 75.8 77.45 75.43 76.51 597,265
07/21/2014 74.92 75.4 73.96 74.7 435,999
07/18/2014 74.08 75.3 72.99 75.03 482,095
07/17/2014 72.19 75.095 72.03 74.26 676,907
07/16/2014 74.35 74.73 72.08 72.41 812,309
07/15/2014 75.67 76.23 74.05 74.21 598,922
07/14/2014 74.61 77.06 74.61 76.08 1,113,428
07/11/2014 73.11 74.19 72.31 74.02 770,389
07/10/2014 72.23 73.8 72.11 73.28 428,676
07/09/2014 73.76 74.38 72.96 73.34 425,411
07/08/2014 74.45 75.04 73.15 73.74 309,027
07/07/2014 76.06 76.26 74.4 74.84 335,580
07/03/2014 76.13 76.616 75.47 76.44 189,409
07/02/2014 75.77 76.59 75.35 75.99 309,223
07/01/2014 75.08 76.65 75.08 76.07 778,995
06/30/2014 75.08 76.23 74.43 74.66 458,468
06/27/2014 74.12 75.49 73.61 74.92 580,649
06/26/2014 75.82 75.82 74.44 75.35 181,404
06/25/2014 74.43 75.56 73.96 75.51 353,129
06/24/2014 76.09 76.7 74.81 74.88 250,669
06/23/2014 76.6 77.03 76.01 76.55 263,052
06/20/2014 76.04 76.58 75.27 76.34 574,354
06/19/2014 77.11 77.47 75.45 75.75 500,686
06/18/2014 77.18 77.35 76.03 77.19 278,985
06/17/2014 76.5 78.1 76.434 77.32 483,161
06/16/2014 76.66 77.17 76.32 76.72 333,978
06/13/2014 76.95 77.13 75.9 76.82 258,839
06/12/2014 77.04 77.44 76.2 76.71 604,869
06/11/2014 77.38 77.63 76.81 77.33 366,127
06/10/2014 77.45 77.8 76.52 77.5 521,969
06/09/2014 77.43 77.93 76.82 77.58 316,046
06/06/2014 76.86 77.78 76.755 77.59 408,685
06/05/2014 76.75 77.59 76.04 76.39 634,412
06/04/2014 75.95 76.71 75.59 76.44 623,314
06/03/2014 75.3 77.01 75.23 75.94 786,772
06/02/2014 77.53 77.95 76.81 77.3 460,652
05/30/2014 77.63 78.18 76.71 77.45 450,347
05/29/2014 76.31 77.75 75.45 77.72 528,224
05/28/2014 77.25 77.66 76.06 76.24 483,342
05/27/2014 75.54 78.37 74.66 76.91 945,634
05/23/2014 73.69 75.16 73.53 74.73 417,878
05/22/2014 73.34 73.91 72.98 73.41 342,384
05/21/2014 72.47 73.715 71.685 73.34 753,140
05/20/2014 73.18 73.47 71.5 72.25 502,297
05/19/2014 71.91 73.82 71.73 73.46 623,493
05/16/2014 72.11 72.32 71.25 72.31 426,484
05/15/2014 72.52 72.54 70.98 72.28 629,139
05/14/2014 73.9 73.99 72.26 72.51 612,039
05/13/2014 73.26 74.33 73.02 73.73 614,758
05/12/2014 72.96 73.96 72.77 73.02 528,338
05/09/2014 70.76 72.89 70.51 72.63 563,910
05/08/2014 72.46 73.34 70.52 71.04 790,281
05/07/2014 68.19 73.1 67.5 72.67 1,269,580
05/06/2014 70.5 72.48 67.48 67.57 1,452,649
05/05/2014 66.04 66.33 65.26 65.96 964,217
05/02/2014 66.26 67.295 65.8 66.59 413,512
05/01/2014 67.58 67.64 65.73 66.38 727,338
04/30/2014 66.93 68.6 66.61 67.47 553,112
04/29/2014 66.68 67.88 66.58 66.69 515,602
04/28/2014 66.8 67.17 65.56 66.46 393,484
04/25/2014 66.76 67.36 66 66.6 380,640
04/24/2014 66.03 67.14 65.33 66.83 711,797
04/23/2014 64.74 65.71 64.31 65.35 469,323
04/22/2014 63.04 65.69 63.04 64.78 740,900
04/21/2014 62.44 63.14 62.01 62.45 533,598
04/17/2014 62.97 63.55 61.47 62.21 726,255
04/16/2014 64.11 64.38 62.89 63.56 599,953
04/15/2014 64.3 65.06 63 63.73 645,176
04/14/2014 63.24 64.4 62.56 63.59 606,415
04/11/2014 65.89 66.47 62.29 63.11 1,686,584
04/10/2014 66.79 69.34 64.17 66.78 1,920,813
04/09/2014 66.35 67.96 66.35 66.98 591,292
04/08/2014 64.37 66.4 63.44 66.15 961,010
04/07/2014 63.9 65 63.55 64.08 798,176
04/04/2014 66.44 66.44 64.05 64.31 620,505
04/03/2014 65.31 65.87 64.66 65.74 517,010
04/02/2014 64.36 65.11 64.18 64.98 481,931
04/01/2014 63.77 64.72 63.48 64.39 483,981
03/31/2014 64.06 64.17 63.19 63.52 442,262
03/28/2014 62.79 64.5 62.59 63.59 406,807
03/27/2014 63.79 63.86 62.4 62.85 478,927
03/26/2014 64.88 65.03 63.05 63.67 570,705
03/25/2014 65.81 66.3 63.92 64.24 506,407
03/24/2014 67.02 67.31 65.7 65.72 495,780
03/21/2014 67.43 67.926 66.93 67.02 601,316
03/20/2014 66.27 67.53 66.21 66.95 493,199
03/19/2014 65.13 65.69 64.87 65.32 352,047
03/18/2014 63.84 65.49 63.63 65.04 981,573
03/17/2014 63.39 64.62 63.39 63.97 421,190
03/14/2014 64.06 64.68 62.845 63.22 905,493
03/13/2014 63.5 64.39 63.128 64.24 925,445
03/12/2014 61.94 63.25 61.94 63.21 493,118
03/11/2014 62.12 62.92 62.12 62.58 834,197
03/10/2014 61.31 62.26 60.91 62.26 405,292
03/07/2014 62.08 62.11 61.1 61.59 513,493
03/06/2014 62.07 62.26 61.3699 61.54 336,885
03/05/2014 62.71 63.14 61.69 61.81 609,012
03/04/2014 62.015 63.53 62.01 62.99 550,189
03/03/2014 61.41 62.04 60.635 61.31 536,893
02/28/2014 61.46 62.59 61.46 61.82 544,047
02/27/2014 60.66 62.37 60.51 61.34 1,181,588
02/26/2014 59.16 59.95 58.3 59.2 813,137
02/25/2014 61.58 61.72 58.89 58.94 829,430
02/24/2014 60.65 63.87 60.65 61.76 1,541,041
02/21/2014 60.37 61.95 60.07 61.05 654,329
02/20/2014 59.94 60.68 59.46 60.31 415,111
02/19/2014 60.44 61.56 60.03 60.07 486,862
02/18/2014 60.94 61.42 60.11 60.72 660,840
02/14/2014 58.1 61.39 57.38 60.85 1,468,601
02/13/2014 56.01 58.98 55.8 58.41 1,563,838
02/12/2014 57.81 59.26 55.161 56.64 3,007,242
02/11/2014 63.19 63.46 61.93 62.22 819,555
02/10/2014 62.51 63.55 61.7925 63.38 390,713
02/07/2014 62.75 63.47 62.23 62.51 666,010
02/06/2014 63.31 63.4 62.49 62.76 462,826
02/05/2014 62.94 63.68 62.16 63.01 499,417
02/04/2014 63.14 63.44 62.01 62.97 552,212
02/03/2014 65 65.2175 62.58 62.79 849,224
01/31/2014 65 65.92 65 65.11 488,305
01/30/2014 65.14 66.3 64.76 65.77 396,770
01/29/2014 65.43 66.79 64 64.5 432,585
01/28/2014 66.29 66.29 65.25 65.76 491,729
01/27/2014 67.34 67.64 65.71 66.34 537,185
01/24/2014 69.85 69.95 68.25 68.37 439,634
01/23/2014 69.79 70.52 69.79 70.12 461,360
01/22/2014 70.74 70.74 69.575 70.44 258,085
01/21/2014 70.69 70.69 69.71 70.51 534,777
01/17/2014 71.1 71.34 70.05 70.24 328,328
01/16/2014 72.54 72.78 71.14 71.25 254,567
01/15/2014 71.38 73.44 71.14 72.71 591,644
01/14/2014 70.83 71.44 70.49 71.04 409,642
01/13/2014 70.81 71.48 69.79 70.25 337,195
01/10/2014 71.99 71.99 70.8 71.16 259,897
01/09/2014 71.74 72.38 71.66 71.99 332,612
01/08/2014 71.14 71.84 70.81 71.49 374,401
01/07/2014 69.45 71.71 68.95 71.28 474,050
01/06/2014 70.06 70.06 68.79 68.96 343,768
01/03/2014 70.2 70.895 69.53 69.62 224,064
01/02/2014 70.05 70.86 69.63 70.25 346,995
12/31/2013 69.16 70.8 69 70.42 398,829
12/30/2013 68.36 69.56 68.25 69.19 237,404
12/27/2013 68.83 69.06 68.42 68.6 151,471
12/26/2013 68.66 69.17 68.3748 68.54 166,742
12/24/2013 68.39 68.95 68.09 68.38 136,824
12/23/2013 67.64 68.32 67.2501 68.21 353,817
12/20/2013 67.56 67.675 66.32 67.07 826,416
12/19/2013 67.31 67.31 66.33 67.08 366,938
12/18/2013 67.77 67.9699 66.37 67.58 713,472
12/17/2013 67.28 67.95 66.55 67.55 565,846
12/16/2013 68.76 68.96 67.39 67.51 475,992
12/13/2013 68.18 68.77 66.74 68.34 827,785
12/12/2013 68.76 69.59 67.47 67.85 650,882
12/11/2013 71.34 71.54 68.46 68.59 642,731
12/10/2013 71.15 71.88 71.108 71.16 548,036
12/09/2013 73.18 73.4 71.2 71.42 515,637
12/06/2013 73.38 74 72.84 72.93 594,684
12/05/2013 73.86 74.18 72.21 72.61 850,356
12/04/2013 73.93 75.24 73.36 73.86 832,706
12/03/2013 74.24 74.76 73.94 74.3 632,738
12/02/2013 74.17 75.31 74.16 74.5 574,862
11/29/2013 74.97 75.14 74.28 74.3 132,995
11/27/2013 75 75 74.1263 74.53 446,325
11/26/2013 73.76 75.27 73.1 74.76 541,098
11/25/2013 73.07 74.46 73.07 73.43 367,857
11/22/2013 71.78 73.09 71.37 72.95 460,579
11/21/2013 70.76 72.36 70.166 71.62 701,257
11/20/2013 69.64 70.99 69.565 70.76 445,522
11/19/2013 69.39 70.84 68.56 69.51 551,816
11/18/2013 69.31 69.7 69.05 69.57 479,013
11/15/2013 69.07 69.68 68.104 69.29 520,454
11/14/2013 67.36 69.4 67.36 69.33 442,139
11/13/2013 66.31 67.69 65.82 67.47 395,572
11/12/2013 67.51 67.68 66.28 66.53 387,170
11/11/2013 65.48 68.11 65.3 67.91 392,922
11/08/2013 65.98 66.16 65.06 65.58 514,160
11/07/2013 68.46 68.59 66.03 66.08 614,099
11/06/2013 67.97 68.33 66.57 68.2 635,011
11/05/2013 65.73 67.94 64.74 67.66 966,531
11/04/2013 61.72 66.57 61.451 66.22 1,409,620
11/01/2013 63.11 63.93 60.05 62.6 3,266,967
10/31/2013 66.35 67.38 66 66.68 749,348
10/30/2013 67.3 67.78 66.18 66.23 391,403
10/29/2013 67.33 67.82 66 67.36 410,934
10/28/2013 67.05 67.73 67.01 67.36 209,763
10/25/2013 67.42 67.575 66.86 67.21 346,494
10/24/2013 68.89 69.21 67.03 67.12 396,546
10/23/2013 69.86 70.64 68.32 68.75 467,879
10/22/2013 69.6 71.04 69.6 70 347,635
10/21/2013 69.74 70.67 69.115 69.28 403,310
10/18/2013 71.93 71.93 68.16 69.74 541,737
10/17/2013 71.72 71.91 70.32 70.88 370,461
10/16/2013 71.5 72.69 71.5 72.39 356,255
10/15/2013 71.91 72.46 70.75 71.29 340,192
10/14/2013 71.32 71.99 70.72 71.96 425,302
10/11/2013 71.72 72.18 71.16 71.79 525,155
10/10/2013 71.63 72.74 71.27 71.7 483,334
10/09/2013 71.51 71.96 70.8 71.14 385,573
10/08/2013 71.82 72.7 70.8675 71.1 416,909
10/07/2013 72.34 72.4 71.37 71.67 411,236
10/04/2013 71.93 73.416 71.84 72.78 291,774
10/03/2013 72.39 72.66 71.35 72.08 332,135
10/02/2013 71.67 73.02 70.7 72.71 757,896
10/01/2013 69.67 72.37 69.42 72.2 675,008
09/30/2013 68.63 70.0198 68.13 69.74 295,649
09/27/2013 69.12 69.46 68.85 69.09 196,234
09/26/2013 69.12 70.26 68.59 69.71 251,633
09/25/2013 70.12 70.42 69.1 69.17 390,711
09/24/2013 70.91 71.3425 68.95 69.83 947,653
09/23/2013 66.55 71.11 65.21 70.96 1,351,504
09/20/2013 67.27 68.08 66.28 66.79 640,648
09/19/2013 68.7 69.04 66.89 66.96 248,013
09/18/2013 69.23 69.64 68.2 68.71 534,977
09/17/2013 69.15 69.51 68.2 69.41 369,772
09/16/2013 69.76 69.76 68.42 69.16 575,972
09/13/2013 67.81 69.14 67.06 68.77 412,969
09/12/2013 67.66 68.16 67.38 67.52 456,290
09/11/2013 66.48 67.98 66.48 67.83 236,089
09/10/2013 66.99 67.33 66.23 66.76 286,814
09/09/2013 67.05 67.265 65.9 66.51 304,271
09/06/2013 67.48 68.19 66.03 67.25 546,593
09/05/2013 66.02 68.25 65.26 67.3 721,628
09/04/2013 64.15 65.27 63.9 65.26 302,814
09/03/2013 64.49 65.26 63.6 64.19 444,479
08/30/2013 64.75 64.75 63.22 63.67 397,717
08/29/2013 63.97 65.5 63.5 64.81 256,905
08/28/2013 63.94 64.89 63.56 63.98 356,413
08/27/2013 65.31 65.94 63.74 63.91 478,162
08/26/2013 65.37 66.62 65.09 65.81 347,139
08/23/2013 65.76 65.76 64.97 65.39 378,932
08/22/2013 65.18 65.98 64.83 65.79 231,754
08/21/2013 66.38 66.38 64.8 65.01 341,459
08/20/2013 65.51 66.79 65.21 66.45 481,113
08/19/2013 66.16 66.71 65.41 65.57 404,557
08/16/2013 65.17 67 65.17 66.11 364,929
08/15/2013 66 66.36 65.43 65.5 552,078
08/14/2013 67.16 67.5 66.23 66.51 458,677
08/13/2013 67.31 67.31 65.94 66.95 388,448
08/12/2013 66.67 67.46 66.08 67.4 570,032
08/09/2013 65.51 67.29 64.47 67.06 438,004
08/08/2013 65.5 66.48 65.1 65.72 691,440
08/07/2013 63.3 68.17 63.3 65.28 2,146,912
08/06/2013 61.29 61.29 60.35 60.57 737,558
08/05/2013 61.19 61.93 60.76 61.44 832,150
08/02/2013 61.25 61.59 60.47 61.28 393,841
08/01/2013 61.64 61.91 60.56 61.53 533,602
07/31/2013 61.77 61.98 60.85 61.03 411,955
07/30/2013 62.09 62.09 61.005 61.46 235,011
07/29/2013 61.71 62.605 61.63 61.75 278,772
07/26/2013 62.65 63.15 61.82 62.02 356,255
07/25/2013 62.52 63.06 61.91 63.05 518,278
07/24/2013 62.77 63 62.309 62.76 419,932
07/23/2013 61.75 62.61 61.57 62.43 415,415
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?