Web.com Group, Inc. Common Stock Historical Stock Prices

WEB 
$19.275
*  
0.075
0.39%
Get WEB Alerts
*Delayed - data as of Jan. 18, 2017  -  Find a broker to begin trading WEB now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    WEB Pre-Market
 
 
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: 3 Month, From 18-OCT-2016 TO 18-JAN-2017

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 19.25 19.60 19.05 19.275 399,718
01/18/2017 19.25 19.6 19.05 19.3 421,636
01/17/2017 19.45 19.55 18.95 19.2 484,890
01/13/2017 19.65 19.875 19.3 19.55 332,861
01/12/2017 20.15 20.15 19.35 19.55 466,667
01/11/2017 20.2 20.3 19.95 20.2 269,560
01/10/2017 20.15 20.4 19.9 20.25 249,214
01/09/2017 20.65 20.65 19.95 20.15 328,624
01/06/2017 20.35 20.7249 20.1 20.7 505,919
01/05/2017 20.65 20.85 20 20.3 499,843
01/04/2017 20.7 20.95 20.6 20.7 331,990
01/03/2017 21.1 21.2 20.45 20.7 442,211
12/30/2016 21.05 21.15 20.7 21.15 313,808
12/29/2016 20.85 21.05 20.8 21 142,495
12/28/2016 21.15 21.1555 20.65 20.8 250,679
12/27/2016 20.7 21.15 20.7 21.1 249,101
12/23/2016 20.45 20.85 20.45 20.75 166,470
12/22/2016 20.35 20.75 20.35 20.5 339,432
12/21/2016 20.5 20.8 20.15 20.35 358,292
12/20/2016 20 20.7 19.75 20.5 655,360
12/19/2016 20.05 20.5 19.105 20.05 577,103
12/16/2016 18.85 20.05 18.65 19.9 1,139,606
12/15/2016 18.15 18.9 18 18.75 462,980
12/14/2016 18.2 18.4 17.85 18.05 487,394
12/13/2016 17.35 18.4 17.35 18.2 796,976
12/12/2016 18.15 18.2 17.2 17.2 578,967
12/09/2016 17.75 17.95 17.4 17.4 307,072
12/08/2016 17 17.8 16.9 17.65 608,604
12/07/2016 16.75 17.25 16.75 17 366,130
12/06/2016 16.25 17 16.1 16.7 301,123
12/05/2016 15.75 16.35 15.7 16.25 365,093
12/02/2016 15.8 16 15.5 15.65 281,304
12/01/2016 15.95 16.2 15.65 15.75 229,482
11/30/2016 16.45 16.8 15.8 15.95 400,949
11/29/2016 16.2 16.55 16.2 16.3 240,195
11/28/2016 16.75 16.75 16.05 16.1 283,602
11/25/2016 16.35 16.85 16.3 16.75 197,681
11/23/2016 16.3 16.5 16 16.35 210,087
11/22/2016 16.3 16.395 15.95 16.3 243,784
11/21/2016 15.7 16.35 15.65 16.25 333,200
11/18/2016 15.3 15.8 14.95 15.65 265,913
11/17/2016 15.2 15.6 15.2 15.2 242,669
11/16/2016 15.05 15.2 14.7 15.15 550,211
11/15/2016 14.9 15.225 14.9 15.05 283,691
11/14/2016 15.35 15.4 14.75 14.85 360,039
11/11/2016 14.85 15.4 14.8 15.2 555,788
11/10/2016 14.75 15.15 14.5 14.9 447,652
11/09/2016 14.1 14.7 14 14.45 488,348
11/08/2016 13.8 14.15 13.8 14.15 477,551
11/07/2016 13.55 14.05 13.55 13.9 553,364
11/04/2016 14.7 14.7 12.9 13.45 1,393,096
11/03/2016 16 16.1 15.3 15.55 566,634
11/02/2016 16.05 16.25 15.95 16 222,945
11/01/2016 16.1 16.25 16 16.1 221,644
10/31/2016 16.3 16.55 16.05 16.1 260,138
10/28/2016 16.05 16.35 16.05 16.2 145,129
10/27/2016 16.45 16.675 16 16.1 164,139
10/26/2016 16.85 16.925 16.35 16.45 221,146
10/25/2016 16.75 17.15 16.525 17 324,300
10/24/2016 16.4 16.8 16.35 16.7 184,692
10/21/2016 15.9 16.5 15.825 16.35 285,380
10/20/2016 16.05 16.25 15.85 15.95 236,926
10/19/2016 15.95 16.2 15.7 16.15 346,978
10/18/2016 16.3 16.5 16 16.05 285,152
*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?