Historical Stock Prices

WEB 
$15.65
*  
0.10
0.63%
Get WEB Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading WEB now
Exchange:NASDAQ
Industry: Technology
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: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

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.
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
10/17/2016 16.3 16.3 15.9 16.05 408,770
10/14/2016 16.5 16.7 16.25 16.3 146,497
10/13/2016 17.05 17.05 15.1 16.35 445,208
10/12/2016 16.85 17.25 16.85 17.1 240,142
10/11/2016 17.2 17.3 16.75 16.8 207,254
10/10/2016 17.3 17.45 17.2 17.35 81,214
10/07/2016 17.48 17.48 17.15 17.26 285,881
10/06/2016 17.45 17.49 17.26 17.41 191,232
10/05/2016 17.24 17.6 17.15 17.54 274,913
10/04/2016 17.25 17.46 17.14 17.15 127,816
10/03/2016 17.27 17.43 17.14 17.23 232,157
09/30/2016 17.43 17.6 17.19 17.27 317,473
09/29/2016 17.65 17.76 17.35 17.36 194,266
09/28/2016 17.69 17.74 17.55 17.6 196,206
09/27/2016 17.95 17.99 17.58 17.63 181,234
09/26/2016 17.82 17.82 17.62 17.73 210,590
09/23/2016 17.91 18.07 17.79 17.96 240,513
09/22/2016 17.93 18.11 17.87 17.95 280,603
09/21/2016 17.99 18.15 17.7162 17.88 166,679
09/20/2016 17.94 18.2 17.92 18 212,681
09/19/2016 17.8 17.95 17.67 17.92 154,769
09/16/2016 17.63 17.76 17.27 17.74 663,880
09/15/2016 17.56 17.68 17.46 17.54 158,845
09/14/2016 17.35 17.7 17.35 17.56 159,164
09/13/2016 17.43 17.52 17.11 17.39 253,553
09/12/2016 17.25 17.54 17.16 17.52 242,059
09/09/2016 17.85 17.98 17.36 17.36 220,740
09/08/2016 17.92 18.1 17.36 17.95 125,387
09/07/2016 18.08 18.16 17.731 18 197,296
09/06/2016 17.88 18.05 17.7914 18.02 242,474
09/02/2016 17.74 18.03 17.7 17.83 190,821
*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?