Quantcast
WEBK

Historical Stock Prices

$33.8768
*  
0.6268
1.89%
Get WEBK Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading WEBK now
Exchange:NASDAQ
Industry: Finance
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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 33.3 33.8768 33.25 33.8768 6,160
08/16/2018 33.25 33.25 33.25 33.25 00
08/15/2018 33.25 33.25 33.25 33.25 545
08/14/2018 33.25 33.25 33.25 33.25 702
08/13/2018 33.65 33.65 33.25 33.255 2,016
08/10/2018 33.61 33.61 33.61 33.61 102
08/09/2018 33.75 33.75 33.75 33.75 00
08/08/2018 33.25 33.75 33.25 33.75 1,918
08/07/2018 33.683 33.683 33.683 33.683 00
08/06/2018 33.683 33.683 33.683 33.683 00
08/03/2018 33.683 33.683 33.683 33.683 288
08/02/2018 33.35 33.85 33.25 33.75 2,253
08/01/2018 33.25 34.0188 33.25 33.85 1,627
07/31/2018 34.25 34.25 34.25 34.25 00
07/30/2018 34.25 34.25 34.25 34.25 00
07/27/2018 34.25 34.25 34.0551 34.25 2,324
07/26/2018 33.25 33.25 33 33.25 1,072
07/25/2018 33.01 33.01 33 33 330
07/24/2018 33 33 33 33 535
07/23/2018 33 33 33 33 00
07/20/2018 33 33 33 33 00
07/19/2018 34.5 34.5 33 33 1,603
07/18/2018 33.25 33.25 33.25 33.25 400
07/17/2018 33.25 33.25 33.25 33.25 00
07/16/2018 33.25 33.25 33.25 33.25 137
07/13/2018 33 33 33 33 2,000
07/12/2018 33 33 32.8 32.8 1,171
07/11/2018 32.6 32.8 32.6 32.8 283
07/10/2018 32.6 33 32.6 33 736
07/09/2018 33 33.35 32.55 32.55 1,463
07/06/2018 34.25 34.25 31.7502 32.9997 3,569
07/05/2018 34.25 34.25 33.35 33.6 2,042
07/03/2018 34.25 34.25 34.25 34.25 00
07/02/2018 34.2 34.25 34.2 34.25 827
06/29/2018 33.8253 33.8253 33.8253 33.8253 00
06/28/2018 33.1542 34.08 33.1542 33.8253 1,332
06/27/2018 32.95 33.0741 32.9 32.9 2,311
06/26/2018 33 33 32.95 33 843
06/25/2018 32.6625 32.6625 32.6625 32.6625 210
06/22/2018 33.185 33.3 32.85 32.85 2,599
06/21/2018 33.45 34.0928 33.05 33.05 5,114
06/20/2018 33.45 33.45 33.1 33.1 608
06/19/2018 33 33 31.5 32.65 5,819
06/18/2018 32.95 32.95 32.7 32.7 1,720
06/15/2018 33.45 33.45 31.8747 32.8 2,035
06/14/2018 33.5 33.5 33.5 33.5 201
06/13/2018 33.5 33.5 33.2 33.25 1,885
06/12/2018 33.1 33.45 33.1 33.45 601
06/11/2018 33.6 33.6 33.6 33.6 00
06/08/2018 33.6 33.6 33.6 33.6 00
06/07/2018 33.6 33.6 33.6 33.6 160
06/06/2018 32.9 33.5 32.4 32.4 3,444
06/05/2018 32.85 32.85 31.7497 32.695 3,926
06/04/2018 33.067 33.067 32.8 32.8421 2,359
06/01/2018 33.8939 33.8939 33.15 33.5 1,820
05/31/2018 33.6675 33.8045 33.4716 33.4716 1,932
05/30/2018 33.75 33.75 32.9035 33 1,774
05/29/2018 33.336 33.75 33.336 33.75 554
05/25/2018 33.5 33.5 33.5 33.5 318
05/24/2018 33.3775 33.3775 33.3775 33.3775 00
05/23/2018 33.3775 33.3775 33.3775 33.3775 00
05/22/2018 33.3753 33.6075 33 33.3775 2,286
05/21/2018 32.3704 32.8 32.3704 32.8 2,214
05/18/2018 32.5 32.5 32.5 32.5 145
05/17/2018 32.5 32.5 32.5 32.5 489
*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?

Smart Portfolio