Historical Stock Prices

WWW 
$26
*  
0.40
1.52%
Get WWW Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading WWW now
Exchange: NYSE
Industry: Consumer Non-Durables
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 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 26.21 26.27 25.66 26 1,116,996
07/10/2014 26.33 26.47 26 26.4 811,274
07/09/2014 26.59 27.17 26.48 26.81 1,971,268
07/08/2014 26.21 26.4 25.902 26.37 1,232,564
07/07/2014 26.28 26.46 26.062 26.32 1,422,726
07/03/2014 26.03 26.38 25.87 26.3 422,523
07/02/2014 26.35 26.69 26.01 26.03 653,693
07/01/2014 26.19 26.81 26.13 26.4 992,835
06/30/2014 26.11 26.2 25.9 26.06 987,610
06/27/2014 25.99 26.42 25.99 26.19 482,241
06/26/2014 26.5 26.61 25.86 26.16 424,769
06/25/2014 26.41 26.65 26.38 26.5 341,162
06/24/2014 26.65 26.84 26.47 26.53 392,399
06/23/2014 26.68 26.83 26.45 26.76 412,463
06/20/2014 26.69 26.91 26.55 26.7 801,318
06/19/2014 26.82 26.9236 26.37 26.59 289,973
06/18/2014 26.77 26.9 26.49 26.81 342,754
06/17/2014 26.01 26.91 25.93 26.81 714,287
06/16/2014 26.21 26.36 25.88 26.11 284,482
06/13/2014 25.95 26.31 25.68 26.3 459,838
06/12/2014 26.22 26.22 25.79 25.79 594,310
06/11/2014 26.54 26.59 26.141 26.33 354,985
06/10/2014 26.81 26.89 26.552 26.71 244,815
06/09/2014 26.83 27.17 26.81 26.92 287,391
06/06/2014 26.53 26.9 26.36 26.87 457,547
06/05/2014 26.31 26.42 25.935 26.4 259,264
06/04/2014 25.86 26.52 25.62 26.42 636,005
06/03/2014 25.85 26.03 25.59 25.96 527,907
06/02/2014 25.9 26.15 25.59 26.06 653,480
05/30/2014 25.79 25.935 25.6 25.87 766,244
05/29/2014 26.11 26.12 25.72 25.74 467,915
05/28/2014 26.26 26.4 25.83 26 555,441
05/27/2014 25.9 26.45 25.9 26.43 452,600
05/23/2014 25.95 25.95 25.61 25.71 373,106
05/22/2014 25.69 25.99 25.55 25.87 464,127
05/21/2014 25.27 25.75 25.06 25.7 824,817
05/20/2014 25.73 25.73 25.1 25.17 725,349
05/19/2014 25.77 25.91 25.67 25.88 356,345
05/16/2014 25.5 25.81 25.35 25.79 626,830
05/15/2014 25.36 25.63 25.18 25.53 781,642
05/14/2014 26.18 26.3 25.55 25.57 1,688,366
05/13/2014 26.61 26.625 26.18 26.21 692,091
05/12/2014 26.35 26.73 26.16 26.61 705,831
05/09/2014 26.18 26.42 25.85 26.2 607,206
05/08/2014 25.97 26.56 25.74 26.32 949,423
05/07/2014 26.3 26.45 25.46 25.99 1,178,406
05/06/2014 27 27.05 26.05 26.27 966,567
05/05/2014 27.36 27.5 26.9 27.1 637,001
05/02/2014 27.66 28 27.4 27.5 709,651
05/01/2014 28 28.07 27.28 27.64 1,203,281
04/30/2014 28.21 28.21 27.54 28.1 1,355,427
04/29/2014 29 30 28.245 28.38 3,350,034
04/28/2014 26.71 26.97 25.97 26.5 1,919,416
04/25/2014 26.88 27.045 26.435 26.58 1,078,115
04/24/2014 27.3 27.3 26.8 26.89 528,137
04/23/2014 27.27 27.64 27.18 27.19 932,058
04/22/2014 26.77 27.43 26.68 27.21 1,207,687
04/21/2014 26.93 27.01 26.59 26.72 791,949
04/17/2014 26.9 27.07 26.83 26.91 577,152
04/16/2014 27.42 27.6 26.74 26.93 1,140,796
04/15/2014 27.07 27.46 26.84 27.17 964,100
04/14/2014 26.37 27.06 26.22 26.95 1,226,685
04/11/2014 26.4 26.68 25.89 26.07 1,470,444
04/10/2014 27.68 27.9 26.53 26.72 1,234,288
04/09/2014 27.56 27.93 27.495 27.77 721,293
04/08/2014 26.91 27.63 26.91 27.56 720,990
04/07/2014 27.35 27.48 26.91 27.03 557,930
04/04/2014 28.22 28.37 27.37 27.43 795,145
04/03/2014 28.3 28.4799 27.8 28 676,253
04/02/2014 28.31 28.4 28.02 28.3 710,955
04/01/2014 28.59 28.63 28.3 28.32 1,290,145
03/31/2014 28.34 28.62 28.03 28.55 1,287,573
03/28/2014 28.08 28.5 28.08 28.23 1,034,158
03/27/2014 28.01 28.295 27.95 28.16 992,178
03/26/2014 27.9 28.3 27.82 28.04 1,334,806
03/25/2014 28.01 28.04 27.56 27.75 1,541,688
03/24/2014 27.62 27.96 27.54 27.83 987,434
03/21/2014 27.92 28.03 27.55 27.66 1,357,372
03/20/2014 27.58 27.81 27.32 27.71 1,468,384
03/19/2014 27.79 27.94 27.37 27.61 1,038,779
03/18/2014 27.49 27.9 27.36 27.89 1,039,561
03/17/2014 27.28 27.76 27.15 27.51 601,496
03/14/2014 27.02 27.24 26.85 27.11 1,530,917
03/13/2014 27.35 27.36 26.89 27.13 576,438
03/12/2014 26.97 27.34 26.7 27.32 1,023,167
03/11/2014 27.44 27.55 26.97 27.08 449,951
03/10/2014 27.31 27.45 27.12 27.41 619,192
03/07/2014 27.19 27.58 27.0253 27.37 1,023,213
03/06/2014 26.99 26.99 26.6 26.95 784,789
03/05/2014 26.97 27.02 26.63 26.89 565,681
03/04/2014 26.38 27.119 26.37 27.03 1,246,346
03/03/2014 26.17 26.25 25.81 26.05 584,349
02/28/2014 26.77 26.9 26.29 26.36 1,134,680
02/27/2014 26.4 26.755 26.19 26.69 739,024
02/26/2014 26.15 26.64 26.1 26.33 676,915
02/25/2014 26.14 26.47 26.01 26.05 913,929
02/24/2014 26.13 26.3 26 26.13 1,114,124
02/21/2014 26.04 26.239 25.99 26.12 806,774
02/20/2014 25.67 26.03 25.55 26.01 974,237
02/19/2014 25.16 25.74 25.13 25.67 1,603,253
02/18/2014 26.81 27 25.28 25.45 4,231,309
02/14/2014 28.2 28.2 27.67 28.02 1,214,865
02/13/2014 27.51 28.28 27.51 28.19 1,268,529
02/12/2014 27.12 27.76 27.12 27.63 1,245,424
02/11/2014 26.9 27.36 26.68 27.13 647,777
02/10/2014 27 27.13 26.73 26.85 682,731
02/07/2014 26.25 27.1 26.23 26.99 1,092,830
02/06/2014 25.98 26.4 25.97 26.12 941,061
02/05/2014 26.19 26.19 25.53 25.91 1,130,003
02/04/2014 26.58 26.62 26.28 26.29 817,876
02/03/2014 27.89 28 26.35 26.37 1,846,718
01/31/2014 27.72 28.06 27.68 27.9 991,751
01/30/2014 28.1 28.5 28.05 28.09 2,502,228
01/29/2014 28.14 28.33 27.7 27.79 802,077
01/28/2014 28.14 28.65 28.06 28.29 1,129,344
01/27/2014 28.41 28.6899 28.05 28.05 827,953
01/24/2014 28.28 28.57 28.09 28.41 1,079,254
01/23/2014 28.78 28.78 28.25 28.41 1,151,483
01/22/2014 28.9 28.93 28.6 28.85 575,561
01/21/2014 29.3 29.39 28.874 28.9 931,558
01/17/2014 29.61 29.77 29.13 29.21 1,015,264
01/16/2014 30.38 30.38 29.621 29.73 803,241
01/15/2014 30.57 30.85 30.23 30.45 1,502,365
01/14/2014 30.5 31.05 29.7 30.5 3,124,412
01/13/2014 33.4 33.54 32.68 32.82 909,822
01/10/2014 33.49 33.6161 33.25 33.52 785,304
01/09/2014 33.68 33.75 33.28 33.52 394,791
01/08/2014 33.75 34.07 33.52 33.58 523,998
01/07/2014 33.85 33.9 33.6 33.85 603,483
01/06/2014 33.82 33.97 33.37 33.66 697,404
01/03/2014 33.59 33.836 33.395 33.75 417,595
01/02/2014 33.9 34.04 33.25 33.61 658,685
12/31/2013 33.96 34.1 33.86 33.96 449,709
12/30/2013 33.42 33.93 33.3 33.88 407,711
12/27/2013 33.51 33.7 33.2 33.4 357,567
12/26/2013 33.3 33.91 33.25 33.57 446,702
12/24/2013 32.99 33.33 32.86 33.19 489,125
12/23/2013 32.79 33 32.2 32.98 1,188,083
12/20/2013 32.42 33.005 32.42 32.59 1,630,155
12/19/2013 32.88 33.08 32.32 32.35 737,500
12/18/2013 32.49 33.05 32.23 33.01 1,221,476
12/17/2013 32.24 32.51 32.06 32.35 569,141
12/16/2013 32.26 32.48 32.11 32.26 417,212
12/13/2013 32.34 32.51 31.98 32.23 495,408
12/12/2013 32.24 32.35 31.91 32.17 495,211
12/11/2013 32.66 32.982 32.12 32.17 531,501
12/10/2013 32.94 33 32.67 32.68 493,938
12/09/2013 32.47 33.01 32.414 32.99 773,477
12/06/2013 32.77 32.82 32.27 32.34 752,644
12/05/2013 32.62 32.86 32.37 32.61 514,903
12/04/2013 32.47 32.77 32.2301 32.65 662,919
12/03/2013 32.5 32.63 32.11 32.5 603,127
12/02/2013 32.95 33 32.48 32.65 701,383
11/29/2013 33.29 33.29 32.79 32.91 274,787
11/27/2013 33.02 33.08 32.86 33.04 580,820
11/26/2013 32.49 33.2 32.29 32.99 970,172
11/25/2013 32.67 33.28 32.51 32.83 1,352,525
11/22/2013 31.22 32.64 31.04 32.52 1,297,423
11/21/2013 30.96 31.299 30.78 31.11 614,754
11/20/2013 30.92 31.15 30.79 30.87 589,115
11/19/2013 30.62 30.97 30.6 30.92 395,849
11/18/2013 31.14 31.32 30.69 30.7 466,669
11/15/2013 30.52 31.12 30.29 31.1 888,243
11/14/2013 30.5 30.55 30.22 30.43 339,570
11/13/2013 29.54 30.52 29.54 30.51 429,239
11/12/2013 29.5 29.78 29.41 29.68 369,483
11/11/2013 29.77 29.92 29.59 29.6 236,463
11/08/2013 29.45 29.875 29.44 29.75 454,788
11/07/2013 30.32 30.32 29.38 29.48 534,594
11/06/2013 30.3 30.56 30.115 30.26 630,017
11/05/2013 29.59 30.49 29.39 30.03 1,583,259
11/04/2013 28.95 29.65 28.95 29.64 780,988
11/01/2013 28.82 29.355 28.685 29.3 1,812,332
10/31/2013 28.715 29.015 28.605 28.87 1,203,906
10/30/2013 28.835 29.18 28.765 28.775 970,596
10/29/2013 28.9 29.2 28.6 28.815 649,334
10/28/2013 29.145 29.17 28.855 28.9 606,728
10/25/2013 29.14 29.325 29 29.205 477,970
10/24/2013 28.975 29.06 28.675 29.015 557,634
10/23/2013 28.85 29.0688 28.51 29.015 728,942
10/22/2013 29.18 29.265 28.71 28.965 1,283,544
10/21/2013 28.875 29.18 28.86 29.13 930,658
10/18/2013 28.89 28.89 28.555 28.74 988,842
10/17/2013 28.785 28.92 28.47 28.665 2,107,904
10/16/2013 29.65 29.805 28.805 28.835 1,754,314
10/15/2013 30.415 30.475 29.25 29.515 2,120,078
10/14/2013 29.545 30.415 29.545 30.39 1,344,630
10/11/2013 29.64 29.83 29.285 29.815 903,156
10/10/2013 29.285 29.835 29.025 29.825 1,078,956
10/09/2013 29.5 29.55 28.91 28.985 1,460,716
10/08/2013 28.95 30.185 28.575 29.475 4,113,550
10/07/2013 29.045 29.47 28.745 28.925 1,977,726
10/04/2013 29.39 29.555 29.27 29.295 721,384
10/03/2013 29.445 29.925 29.2586 29.44 1,483,368
10/02/2013 28.81 29.555 28.81 29.5 1,399,996
10/01/2013 29.815 29.815 28.555 28.985 1,036,942
09/30/2013 28.645 29.25 28.215 29.115 1,661,754
09/27/2013 28.865 29.06 28.775 28.95 845,442
09/26/2013 28.67 28.9822 28.575 28.92 762,342
09/25/2013 28.29 28.73 28.16 28.545 1,140,184
09/24/2013 27.845 28.245 27.705 28.165 941,260
09/23/2013 27.94 27.954 27.535 27.85 508,882
09/20/2013 28.03 28.235 27.868 27.965 1,173,906
09/19/2013 27.97 28.15 27.705 28 1,544,276
09/18/2013 27.78 28.07 27.535 27.945 1,123,072
09/17/2013 28.1 28.23 27.71 27.71 943,170
09/16/2013 28.345 28.425 28 28.015 638,476
09/13/2013 28.21 28.3675 27.75 28.035 1,047,770
09/12/2013 28.22 28.545 28.045 28.09 854,268
09/11/2013 28.79 28.8 28.27 28.295 818,128
09/10/2013 28.63 28.955 28.53 28.75 540,282
09/09/2013 28.555 28.655 28.435 28.53 545,140
09/06/2013 28.95 28.95 28.185 28.425 609,320
09/05/2013 28.915 28.95 28.635 28.745 340,458
09/04/2013 28.725 29.03 28.6101 28.81 410,050
09/03/2013 28.505 28.705 28.37 28.625 393,022
08/30/2013 28.38 28.59 28.1 28.125 465,770
08/29/2013 28.33 28.67 28.33 28.395 480,554
08/28/2013 28.05 28.5545 28.05 28.45 737,602
08/27/2013 28.255 28.61 28.1005 28.19 769,040
08/26/2013 28.88 29.1525 28.585 28.61 1,013,490
08/23/2013 28.17 28.685 27.925 28.59 1,599,112
08/22/2013 28.02 28.23 27.965 28.13 474,366
08/21/2013 27.9 28.205 27.845 27.995 572,408
08/20/2013 27.945 28.255 27.94 27.955 517,792
08/19/2013 27.765 28.175 27.665 27.905 466,354
08/16/2013 27.76 28.085 27.675 27.76 609,210
08/15/2013 28.165 28.295 27.9 27.9 480,950
08/14/2013 28.7 28.7 28.46 28.495 449,252
08/13/2013 28.59 28.755 28.55 28.7 706,004
08/12/2013 28.49 28.72 28.44 28.65 443,830
08/09/2013 28.515 28.7 28.375 28.58 470,850
08/08/2013 29.05 29.05 28.455 28.525 644,250
08/07/2013 29.035 29.405 28.895 28.925 763,678
08/06/2013 29.295 29.43 29 29.18 457,954
08/05/2013 29.155 29.77 29.008 29.445 734,140
08/02/2013 29.065 29.245 28.93 29.155 606,968
08/01/2013 29 29.14 28.965 29.075 1,027,812
07/31/2013 28.95 29.11 28.75 28.755 467,068
07/30/2013 28.745 28.97 28.615 28.9 705,040
07/29/2013 28.625 28.7045 28.38 28.575 473,390
07/26/2013 28.585 28.735 28.425 28.625 767,828
07/25/2013 28.83 28.93 28.58 28.815 839,124
07/24/2013 28.945 29.0325 28.7125 28.77 436,226
07/23/2013 29.045 29.045 28.805 28.86 530,792
07/22/2013 29.11 29.205 28.83 28.9 598,660
07/19/2013 28.95 29.175 28.735 29 736,988
07/18/2013 28.93 29.2048 28.745 29 507,828
07/17/2013 29.2 29.28 28.765 28.82 688,902
07/16/2013 29.545 29.649 28.98 28.995 888,468
07/15/2013 29.535 29.664 29.325 29.57 932,390
07/12/2013 29.265 29.93 29.2204 29.425 891,958
07/11/2013 29.44 29.44 28.94 29.215 1,319,126
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?