WWWW

Web.com Group, Inc. Historical Stock Prices

$16.97
*  
0.39
2.25%
Get WWWW Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading WWWW now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    WWWW After Hours
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  17.45  17.45  16.95  16.97 178,591
11/26/2014 17.4 17.64 17.28 17.36 312,379
11/25/2014 17.65 17.82 17.35 17.39 317,101
11/24/2014 17.76 17.78 17.28 17.65 561,451
11/21/2014 17.27 17.82 17.08 17.76 940,973
11/20/2014 16.36 16.9994 16.26 16.97 396,518
11/19/2014 16.78 16.81 16.32 16.385 499,988
11/18/2014 16.73 17.08 16.59 16.77 435,980
11/17/2014 16.6 16.87 16.39 16.56 648,531
11/14/2014 16.25 16.76 16.23 16.63 648,137
11/13/2014 16.05 16.32 15.98 16.29 850,530
11/12/2014 15.82 16.23 15.82 16.01 799,848
11/11/2014 15.73 16.03 15.6 15.88 814,142
11/10/2014 15.43 15.77 15.36 15.75 1,171,842
11/07/2014 14.79 15.72 14.72 15.4 1,406,734
11/06/2014 15.77 16.35 14.71 14.72 5,980,470
11/05/2014 19.92 20.5 19.58 20.25 1,045,161
11/04/2014 20.32 20.76 19.5 19.77 821,503
11/03/2014 20.46 20.9 20.2 20.36 436,875
10/31/2014 20.16 20.67 20.04 20.53 568,203
10/30/2014 19.33 19.9025 19.09 19.77 428,355
10/29/2014 19.64 19.85 19.24 19.38 297,944
10/28/2014 18.87 19.73 18.76 19.66 466,241
10/27/2014 18.95 19.23 18.53 18.83 335,460
10/24/2014 19.43 19.59 18.83 19.09 481,749
10/23/2014 18.64 19.49 18.54 19.34 550,077
10/22/2014 19.02 19.17 18.42 18.46 266,765
10/21/2014 18.81 19.12 18.66 18.97 404,622
10/20/2014 18.58 19.13 18.5 18.64 502,769
10/17/2014 19.05 19.15 18.48 18.68 576,791
10/16/2014 18.31 18.99 18.08 18.76 701,486
10/15/2014 18.25 18.66 17.84 18.64 909,354
10/14/2014 18.83 19.115 18.44 18.58 555,530
10/13/2014 18.69 19.27 18.5216 18.66 566,535
10/10/2014 19 19.48 18.61 18.69 593,293
10/09/2014 19.48 19.61 18.8 18.91 541,043
10/08/2014 19.13 19.54 18.81 19.54 589,332
10/07/2014 19.63 19.68 19.12 19.15 486,855
10/06/2014 20 20.1 19.54 19.72 379,000
10/03/2014 19.92 20.13 19.74 19.98 411,522
10/02/2014 19.81 19.95 19.31 19.74 692,553
10/01/2014 19.88 20.09 19.62 19.8 765,717
09/30/2014 20.26 20.34 19.83 19.96 682,814
09/29/2014 20.18 20.36 20.03 20.23 355,346
09/26/2014 20.22 20.54 20.06 20.47 396,497
09/25/2014 20.54 20.6 19.965 20.21 384,398
09/24/2014 20.7 20.9281 20.32 20.65 533,452
09/23/2014 20.34 20.95 20.256 20.66 666,938
09/22/2014 20.64 20.83 20.09 20.41 643,057
09/19/2014 21.04 21.33 20.58 20.84 1,195,791
09/18/2014 20.37 20.92 20.345 20.87 1,046,854
09/17/2014 20.01 20.4 19.85 20.33 871,354
09/16/2014 19.24 20.09 19.22 19.96 1,025,461
09/15/2014 19.75 19.75 19.11 19.35 683,897
09/12/2014 19.11 19.989 19.02 19.8 960,046
09/11/2014 19.03 19.16 18.945 19.05 2,656,957
09/10/2014 18.74 19.31 18.72 19.14 1,115,962
09/09/2014 18.95 19.09 18.67 18.68 567,531
09/08/2014 19.33 19.5 19.01 19.03 594,263
09/05/2014 19.34 19.57 19.21 19.38 426,699
09/04/2014 19.44 19.61 19.2 19.35 694,911
09/03/2014 18.95 19.69 18.75 19.39 996,730
09/02/2014 18.97 19.06 18.61 18.91 1,075,858
08/29/2014 19.13 19.15 18.65 18.95 1,070,312
08/28/2014 19.48 19.63 19.1 19.14 545,819
08/27/2014 19.81 19.91 19.6 19.61 326,372
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?