WWWW

Web.com Group, Inc. Historical Stock Prices

$26.55
*  
0.40
1.48%
Get WWWW Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading WWWW 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  26.65  26.90  26.01  26.55 1,246,861
07/31/2014 26.65 26.9 26.01 26.55 1,113,893
07/30/2014 27.05 27.18 26.81 26.95 583,890
07/29/2014 27.04 27.636 26.9 26.91 741,208
07/28/2014 27.18 27.36 26.61 26.92 439,701
07/25/2014 27.15 27.43 27.058 27.19 319,400
07/24/2014 26.71 27.61 26.67 27.44 523,396
07/23/2014 26.93 27.44 26.74 27.35 733,454
07/22/2014 26.61 27 26.46 26.95 396,952
07/21/2014 26.19 26.67 25.86 26.48 554,368
07/18/2014 25.95 26.98 25.85 26.4 621,241
07/17/2014 26.19 26.68 25.96 26.07 398,953
07/16/2014 27.34 27.36 26.38 26.46 483,136
07/15/2014 27.11 27.43 26.83 27.09 395,058
07/14/2014 27.65 27.76 26.98 27.09 477,601
07/11/2014 27.23 27.73 27.2 27.32 276,898
07/10/2014 26.88 27.63 26.47 27.24 405,758
07/09/2014 27.43 27.75 26.975 27.47 825,466
07/08/2014 28.73 28.9075 27.22 27.38 806,841
07/07/2014 29.24 29.47 28.79 28.82 556,430
07/03/2014 29.27 29.62 29.07 29.49 285,805
07/02/2014 28.9 29.42 28.89 29.18 466,698
07/01/2014 28.92 29.66 28.91 29.05 635,925
06/30/2014 29.15 29.24 28.44 28.87 862,401
06/27/2014 28.9 29.47 28.9 29.22 1,924,122
06/26/2014 29.12 29.38 28.69 29.12 800,324
06/25/2014 27.85 29.4 27.65 29.12 2,195,374
06/24/2014 31.05 31.05 26.32 27.7 8,433,378
06/23/2014 34.34 34.795 34.27 34.6 289,450
06/20/2014 34.14 34.41 33.823 34.36 461,058
06/19/2014 33.88 34.03 33.4012 33.93 505,682
06/18/2014 33.96 34.115 33.51 33.7 427,062
06/17/2014 33.88 34.24 33.66 33.9 404,117
06/16/2014 33.73 34.23 33.4401 33.97 608,252
06/13/2014 34.99 34.99 33.5 33.71 1,029,439
06/12/2014 35.39 36.5 34.8 34.89 1,091,141
06/11/2014 34.97 35.72 34.7045 35.4 503,273
06/10/2014 35.25 35.715 34.9 35.25 382,469
06/09/2014 35.31 35.66 34.96 35.25 574,354
06/06/2014 34.29 35.27 34.02 35.23 430,173
06/05/2014 33.9 34.4 33.41 34.25 692,257
06/04/2014 33.44 34.18 33.17 33.89 346,886
06/03/2014 33.31 34.21 33.3 33.67 498,723
06/02/2014 34.61 34.6899 33.08 33.79 491,019
05/30/2014 34.91 35.08 33.93 34.44 489,841
05/29/2014 35 35.02 34.34 34.8 507,913
05/28/2014 35.46 35.73 34.94 35.13 467,187
05/27/2014 35.61 35.75 35.1905 35.46 405,389
05/23/2014 35.6 35.9499 34.89 35.6 269,694
05/22/2014 35.16 36.2 33.6957 35.6 623,514
05/21/2014 33.85 35.47 33.51 35.03 691,974
05/20/2014 33.99 33.99 32.96 33.71 365,016
05/19/2014 33.23 33.9999 33 33.95 151,893
05/16/2014 33 33.24 32.46 33.23 208,310
05/15/2014 32.57 33.14 31.9 33.02 359,732
05/14/2014 33.19 33.6 32.7001 32.83 300,771
05/13/2014 33.52 33.79 33 33.34 435,168
05/12/2014 32.53 33.87 32.095 33.78 356,345
05/09/2014 31.62 32.58 31 32.42 250,733
05/08/2014 31.79 32.7297 31.3 31.74 354,378
05/07/2014 32.38 33.1099 31.06 31.87 406,154
05/06/2014 33.11 33.155 32.08 32.43 678,800
05/05/2014 33.04 33.8 32.6 33.35 478,555
05/02/2014 33.65 34.68 31.63 33.2 1,062,258
05/01/2014 30.71 31.4499 30 31.02 576,873
04/30/2014 30.12 30.87 29.33 30.71 518,436
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?