WellPoint Inc. Historical Stock Prices

WLP 
$116.23
*  
1.24
1.08%
Get WLP Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading WLP 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 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  115.09  116.60  115  116.23 1,606,400
10/20/2014 115.31 116.6 115 116.23 1,609,146
10/17/2014 113.71 115.94 112.75 114.99 2,103,500
10/16/2014 111.25 114.33 110.54 111.92 3,380,060
10/15/2014 111.46 113.43 108.92 111.06 3,733,303
10/14/2014 114.78 114.915 111.13 113.2 2,657,303
10/13/2014 116.9 117.66 114.28 114.41 1,980,214
10/10/2014 119.25 120.01 116.95 116.95 1,954,585
10/09/2014 120.03 120.89 118.54 118.93 1,491,355
10/08/2014 117.51 120.01 117.17 119.85 1,813,463
10/07/2014 118.71 119.39 117.49 117.52 1,262,068
10/06/2014 122.15 123.35 118.98 119.07 1,455,486
10/03/2014 119.64 122.53 118.83 122.07 1,941,237
10/02/2014 118.36 119.21 116.87 118.45 1,694,082
10/01/2014 119.27 119.58 117.24 118.15 2,282,853
09/30/2014 121.46 121.66 119.34 119.62 1,705,286
09/29/2014 120.09 121.92 119.78 121.31 1,683,970
09/26/2014 121.18 121.97 119.754 120.8 1,823,666
09/25/2014 123.71 123.87 120.4999 120.69 1,935,681
09/24/2014 119.76 124.58 119.4 124.17 2,781,530
09/23/2014 121.42 122 119.28 119.36 1,423,679
09/22/2014 122.53 124.48 121.59 121.82 2,520,809
09/19/2014 122.84 122.86 121.64 122.04 2,203,226
09/18/2014 120.48 122.19 120.34 122.16 1,308,458
09/17/2014 120.25 121.21 119 120.22 1,367,100
09/16/2014 118.51 120.57 118.11 120.32 1,948,046
09/15/2014 118.65 119.11 118.01 118.4 1,322,221
09/12/2014 120 120.165 118.19 118.62 1,208,700
09/11/2014 119.21 120.18 118.62 119.95 1,756,401
09/10/2014 121.06 121.06 119.32 119.8 1,268,492
09/09/2014 118.26 121.33 118.21 120.89 2,908,481
09/08/2014 118.15 118.617 117.47 118.13 1,285,718
09/05/2014 117.72 119.1979 117.38 118.97 1,636,349
09/04/2014 117 119.05 116.76 118.01 1,972,969
09/03/2014 115.46 117.14 115.31 116.62 1,364,229
09/02/2014 116.46 116.63 114.63 115.64 1,460,007
08/29/2014 116.47 117.36 116.15 116.51 1,401,316
08/28/2014 115.31 116.74 115.304 116.25 1,682,367
08/27/2014 114.82 116.24 114.36 115.78 1,516,874
08/26/2014 113.55 114.92 113.2 114.67 1,160,468
08/25/2014 113.36 113.8025 112.45 113.22 777,419
08/22/2014 113.13 113.62 112.5 112.87 999,021
08/21/2014 113.48 114 112.86 113.12 1,005,740
08/20/2014 113.5 113.6 112.6 113.07 1,279,631
08/19/2014 112.56 113.78 111.86 113.62 1,059,018
08/18/2014 112.49 112.52 111.16 112.4 1,064,000
08/15/2014 112.56 112.81 110.63 111.78 1,679,193
08/14/2014 111 112.84 110.65 112.48 1,901,506
08/13/2014 109 110.67 109 110.35 1,960,765
08/12/2014 107.61 108.73 107.19 108.66 1,620,430
08/11/2014 108.91 109 107.28 107.39 1,543,405
08/08/2014 107.59 108.62 106.52 108.58 1,547,777
08/07/2014 111.67 111.86 107.07 107.29 2,227,306
08/06/2014 110.48 112.5 110.44 111.34 1,636,531
08/05/2014 111.17 112 109.96 110.44 1,833,030
08/04/2014 110.83 111.9 110.23 111.6 1,517,484
08/01/2014 109.65 111.7 109.49 111 1,929,269
07/31/2014 109.56 111.9 106.88 109.81 5,173,944
07/30/2014 116.15 116.5 108.01 112.47 5,436,571
07/29/2014 114.71 114.98 112.13 112.55 2,970,636
07/28/2014 114.31 115.64 113.54 115.57 1,705,673
07/25/2014 113.52 114.23 111.12 113.51 1,984,010
07/24/2014 115.72 116.17 114.9 115.25 1,164,279
07/23/2014 115.52 115.91 115 115.44 864,686
07/22/2014 115 116.26 114.96 115.32 2,121,012
07/21/2014 112.23 114.77 112.23 114.43 1,283,990
07/18/2014 113.71 115 113.27 114.93 1,754,200
07/17/2014 111.93 115.52 111.93 113.44 3,750,915
07/16/2014 112.94 113.2 111.84 112.18 1,199,317
07/15/2014 113.05 114.68 112.55 112.77 2,019,366
07/14/2014 111.25 113.44 111.075 113.15 2,722,001
07/11/2014 110.55 111.31 109.99 110.9 1,445,122
07/10/2014 110.37 111.27 109.68 110.76 1,501,360
07/09/2014 109.47 111.08 109.39 110.87 2,080,415
07/08/2014 108.77 109.67 108.262 109.46 1,425,848
07/07/2014 109.99 110 108.58 109.13 1,279,643
07/03/2014 110.67 111.01 109.19 110.16 1,433,875
07/02/2014 108.04 110.34 107.12 110.32 2,169,819
07/01/2014 108.27 109.15 107.93 108.38 1,748,239
06/30/2014 107.5 109.495 107.32 107.61 1,461,447
06/27/2014 107.47 107.87 106.37 107.55 1,281,602
06/26/2014 108.83 109.36 107.41 108.12 1,760,671
06/25/2014 107.94 109.09 107.778 108.74 1,248,269
06/24/2014 108.48 108.95 107.89 107.91 1,295,573
06/23/2014 108.13 108.7 107.62 108.65 906,347
06/20/2014 108.01 108.61 107.3 108.55 1,439,290
06/19/2014 106.49 107.85 106.325 107.69 1,479,363
06/18/2014 105.79 106.335 105.43 106.25 1,046,375
06/17/2014 105.92 106.35 105.02 106.06 1,364,528
06/16/2014 106.88 107.41 106.02 106.1 1,237,587
06/13/2014 106.93 107.09 106.15 106.88 1,272,777
06/12/2014 107.68 107.68 106.8 107.1 2,097,471
06/11/2014 105.51 107.92 105.33 107.68 2,450,129
06/10/2014 104.88 105.7 104.79 105.7 2,642,317
06/09/2014 106.14 106.36 105.21 105.28 1,753,087
06/06/2014 106.89 107.25 105.75 106.13 2,301,402
06/05/2014 108.73 108.87 107.16 107.26 2,376,250
06/04/2014 108.14 108.91 107.8 108.63 1,442,107
06/03/2014 108.25 108.45 107.7 108.01 1,825,436
06/02/2014 108.56 108.95 107.81 108.35 1,270,129
05/30/2014 108.46 108.77 107.73 108.36 2,016,843
05/29/2014 108.07 108.65 107.61 108.55 1,591,759
05/28/2014 110 110.03 107.66 107.88 1,986,864
05/27/2014 108.81 108.86 108.33 108.48 1,541,359
05/23/2014 107.64 109.3325 107.44 108.82 2,223,247
05/22/2014 107.23 107.69 106.57 107.34 1,518,216
05/21/2014 106.19 107.25 105.8903 107.12 1,192,068
05/20/2014 106.19 107.37 105.45 106 2,648,898
05/19/2014 104.99 106.74 104.91 106.43 1,758,352
05/16/2014 105.04 105.73 104.17 105.12 1,725,116
05/15/2014 105.45 105.75 104.1805 104.93 1,478,319
05/14/2014 106.4 106.4 104.98 105.67 1,719,953
05/13/2014 106.88 107.59 106.32 106.45 1,843,250
05/12/2014 104.87 107.092 104.8 107.01 2,421,413
05/09/2014 103.18 104.55 102.84 104.51 1,491,357
05/08/2014 104.67 104.96 103.07 103.28 2,444,988
05/07/2014 102.32 105 101.97 104.74 2,210,782
05/06/2014 102.24 103.01 101.93 102.33 1,931,081
05/05/2014 100.53 102.72 99.99 102.44 2,653,706
05/02/2014 100.87 101.46 100.46 100.87 1,565,589
05/01/2014 100.68 101.76 99.91 100.77 2,265,953
04/30/2014 99.28 101.95 97.97 100.68 5,319,430
04/29/2014 95.44 95.83 95.18 95.39 1,809,859
04/28/2014 96.35 96.54 94.37 94.96 2,266,796
04/25/2014 96.25 96.94 95.71 96 1,618,279
04/24/2014 95.57 97.17 95.57 96.54 2,031,263
04/23/2014 94.02 94.91 93.76 94.69 1,427,578
04/22/2014 93.32 94.46 93.25 94.19 2,228,248
04/21/2014 91.76 93.267 91.72 93.03 2,632,920
04/17/2014 92.1 92.88 90.75 92 4,584,765
04/16/2014 97.02 97.15 95.14 95.65 2,296,749
04/15/2014 95.68 96.74 94.67 96.47 3,215,821
04/14/2014 95.52 95.85 94.3 95.38 2,461,237
04/11/2014 95.33 96.14 94.56 95.05 3,456,322
04/10/2014 97.01 97.74 95.12 95.74 3,984,668
04/09/2014 96.67 98.14 95.99 96.81 5,236,431
04/08/2014 96.93 97.47 95.69 96.65 4,448,247
04/07/2014 97.56 98 96.11 96.61 2,791,226
04/04/2014 99.58 99.87 97.52 97.59 3,127,492
04/03/2014 98.58 99.41 98.26 99.24 2,893,007
04/02/2014 96.7 99.258 96.7 98.32 2,579,359
04/01/2014 98.5 101.05 98.5 99.09 2,560,854
03/31/2014 100 100.39 99.06 99.55 4,061,906
03/28/2014 98.07 100.1 97.98 99.39 2,138,834
03/27/2014 99.91 99.99 97.26 97.7 3,509,021
03/26/2014 100.46 100.77 99 99.91 4,077,161
03/25/2014 101.01 101.78 99.66 99.69 2,763,579
03/24/2014 100.48 102.39 100.16 100.97 3,165,133
03/21/2014 99.89 102.56 99.65 99.77 7,619,076
03/20/2014 98.87 100.4 98.4 99.71 3,667,021
03/19/2014 98.05 100.59 98 99.05 5,300,677
03/18/2014 95.14 97.95 95.1 97.71 4,592,553
03/17/2014 93.6 95.447 93.57 95.15 2,861,725
03/14/2014 93.02 93.79 92.84 93.35 3,482,459
03/13/2014 93.79 93.99 93.22 93.27 3,576,138
03/12/2014 92.55 94.17 92.55 93.62 2,496,465
03/11/2014 92.31 93.48 92.24 93 2,712,478
03/10/2014 91.36 92.29 91.36 92.24 1,792,132
03/07/2014 92 92 91.4 91.53 3,281,413
03/06/2014 90.75 92 90.75 91.52 2,448,489
03/05/2014 89.26 91.67 89.26 91.56 2,733,491
03/04/2014 90.12 91.41 89.99 90.81 2,474,984
03/03/2014 89.87 90.22 89.03 89.44 2,594,013
02/28/2014 89.26 91.86 89.26 90.59 3,752,301
02/27/2014 89.19 89.87 88.9 89.28 1,967,745
02/26/2014 89.61 90.49 88.99 89.15 2,506,612
02/25/2014 91.64 91.66 89.525 89.68 2,636,931
02/24/2014 88.02 91.96 88.02 90.93 3,622,333
02/21/2014 87.465 89.49 87.41 88.55 2,944,454
02/20/2014 87.77 88.21 86.99 87.71 2,402,845
02/19/2014 87.34 88.61 86.995 87.5 3,061,856
02/18/2014 87.89 89.2 87.48 87.52 3,209,592
02/14/2014 85.07 88.01 85.07 87.8 2,436,379
02/13/2014 84.03 85.67 84.03 85.31 2,246,174
02/12/2014 85.66 86.32 84.02 84.25 3,218,158
02/11/2014 84.12 86.15 84.02 85.68 2,840,340
02/10/2014 84.8 85.41 83.99 84.6 2,913,186
02/07/2014 85.95 85.95 84.25 84.68 3,310,897
02/06/2014 85.67 86.67 84.65 86.58 2,062,640
02/05/2014 85.21 86.69 84.58 85.65 2,203,481
02/04/2014 85.75 86.07 84.72 85.35 2,026,280
02/03/2014 86 86.278 85.3 85.62 2,612,236
01/31/2014 86.74 87.44 85.93 86 3,310,985
01/30/2014 87.06 89.04 86.14 87.76 3,954,673
01/29/2014 82.21 87.748 81.84 85.37 6,443,093
01/28/2014 84.9 85.49 84.26 84.3 4,924,659
01/27/2014 83.95 85.5 83.85 84.89 3,625,767
01/24/2014 85.33 85.36 83.89 84.25 2,321,263
01/23/2014 86.39 86.72 85.27 85.79 2,490,805
01/22/2014 86.91 87.42 86 86.11 1,687,939
01/21/2014 85.82 87.26 85.54 86.92 2,230,014
01/17/2014 85.58 86.405 85 85.49 3,116,045
01/16/2014 88.13 88.13 85.4 85.56 4,882,584
01/15/2014 91.71 91.9 87.85 88.15 5,087,012
01/14/2014 90.93 91.87 90.36 91.35 2,048,425
01/13/2014 91.74 92.38 90.698 90.84 1,706,179
01/10/2014 92.74 92.95 90.86 91.99 1,580,743
01/09/2014 90.69 93.09 90.69 93 2,073,305
01/08/2014 90.84 92.22 90.67 92.22 1,874,995
01/07/2014 89.67 91.49 89.42 91.08 1,832,006
01/06/2014 91.02 91.05 89.25 89.28 2,204,136
01/03/2014 90.46 91.06 90.31 90.63 1,070,003
01/02/2014 92 92.01 90.62 90.63 1,432,038
12/31/2013 91.65 92.54 91.58 92.39 916,099
12/30/2013 92.17 92.45 91.22 91.52 973,657
12/27/2013 92.15 92.83 92.06 92.17 820,677
12/26/2013 91.8 92.49 91.5 92.15 941,784
12/24/2013 91.02 91.81 91.02 91.39 808,348
12/23/2013 90.06 91.25 90.015 91.15 1,513,080
12/20/2013 88.68 90 88.53 89.59 2,407,304
12/19/2013 88.75 88.9 88.06 88.75 1,287,810
12/18/2013 87.43 89.05 87.05 89.02 2,738,349
12/17/2013 87.79 87.86 86.88 86.89 2,388,733
12/16/2013 87.71 88.37 86.92 87.69 3,496,515
12/13/2013 88.85 89.724 87.5 87.75 2,220,563
12/12/2013 89.21 89.82 88.3451 88.69 1,972,483
12/11/2013 91 91.25 89.05 89.27 1,364,264
12/10/2013 91 91.86 90.89 91.06 1,515,316
12/09/2013 91.07 91.91 90.83 90.98 1,597,126
12/06/2013 90.61 90.99 89.44 90.69 2,130,248
12/05/2013 91.18 91.726 89.68 89.78 2,032,538
12/04/2013 91.97 92.79 90.5091 91.59 2,865,783
12/03/2013 92.16 93.29 91.55 92.56 3,490,357
12/02/2013 92.9 94.36 92.89 93.92 2,143,461
11/29/2013 93.83 93.96 92.73 92.88 1,405,048
11/27/2013 94.09 94.33 93.48 93.62 1,304,948
11/26/2013 93.61 94.32 93.31 93.66 2,642,885
11/25/2013 93 94.22 92.98 93.61 1,671,324
11/22/2013 91.77 93.11 91.14 93.03 2,735,437
11/21/2013 92.7 93.49 91.85 92.08 2,407,914
11/20/2013 92 93.72 91.91 92.76 2,450,975
11/19/2013 90.56 92.87 90.5 92 3,971,961
11/18/2013 90.14 90.96 90.025 90.4 1,958,221
11/15/2013 88.98 90.23 88.43 90.1 2,688,477
11/14/2013 88.22 89.53 87.65 89.49 2,901,010
11/13/2013 87.26 88.126 87.06 88.02 2,699,424
11/12/2013 87.83 88.03 87.045 87.5 2,014,230
11/11/2013 87.24 88.34 87.01 87.94 1,492,097
11/08/2013 86.66 87.65 86.08 87.28 2,939,085
11/07/2013 87.97 88.5 86.43 86.46 2,228,618
11/06/2013 87.5 88.3699 86.75 87.7 2,628,980
11/05/2013 86.69 87.71 86.2 87.41 2,391,879
11/04/2013 85.77 87.02 85.75 86.81 1,759,845
11/01/2013 85.15 85.7 84.46 85.36 1,872,695
10/31/2013 84.8 85.47 84.06 84.8 3,230,673
10/30/2013 84.94 85.37 84.33 84.54 1,991,919
10/29/2013 84.47 84.64 83.22 84.54 3,090,499
10/28/2013 84.32 85.52 83.98 84.55 2,540,157
10/25/2013 83.62 84.32 83.18 84.1 2,709,304
10/24/2013 85.68 86.64 83.13 83.6 3,476,343
10/23/2013 88.46 89.1 84.81 85.48 3,897,589
10/22/2013 87.74 88.89 87.59 88.43 2,029,739
10/21/2013 86.45 87.81 86 87.6 2,542,146
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?