Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 12:46PM ET - U.S. Markets close in 3 hours and 14 minutes. Dow  1.26% Nasdaq  1.37%

WebMD Health Corp. (WBMD)

At 12:30PM ET: 36.35   0.10 (0.28%)

MORE ON WBMD

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 36.14 36.35 36.12 36.25 131,500 36.25 19-Nov-09 36.31 36.44 36.10 36.14 280,600 36.14 18-Nov-09 36.41 36.41 36.31 36.35 185,100 36.35 17-Nov-09 36.44 36.44 36.28 36.40 240,300 36.40 16-Nov-09 36.44 36.44 36.18 36.35 156,100 36.35 13-Nov-09 36.44 36.45 36.17 36.41 281,400 36.41 12-Nov-09 36.40 36.75 36.32 36.33 479,600 36.33 11-Nov-09 36.43 36.43 36.20 36.33 251,700 36.33 10-Nov-09 35.75 36.50 35.50 36.08 312,900 36.08 9-Nov-09 35.54 36.10 35.42 35.75 168,900 35.75 6-Nov-09 35.40 36.16 35.33 35.90 710,400 35.90 5-Nov-09 35.63 35.67 35.30 35.51 414,800 35.51 4-Nov-09 35.60 35.72 35.15 35.60 939,700 35.60 3-Nov-09 33.35 34.37 33.25 34.26 427,200 34.26 2-Nov-09 34.30 34.30 33.36 34.18 156,700 34.18 30-Oct-09 34.40 34.40 33.60 34.06 338,600 34.06 29-Oct-09 35.28 35.28 34.00 34.14 332,600 34.14 28-Oct-09 34.99 36.00 34.91 35.28 559,400 35.28 27-Oct-09 34.20 35.45 33.78 34.78 331,400 34.78 26-Oct-09 34.28 36.39 34.01 34.07 386,100 34.07 23-Oct-09 33.63 34.41 33.38 34.28 64,400 34.28 22-Oct-09 33.41 33.99 33.41 33.99 28,600 33.99 21-Oct-09 33.71 33.97 33.38 33.59 31,600 33.59 20-Oct-09 34.00 34.00 33.15 33.57 33,200 33.57 19-Oct-09 33.85 34.20 33.76 33.78 31,800 33.78 16-Oct-09 33.80 33.99 33.61 33.83 39,500 33.83 15-Oct-09 33.45 34.00 33.11 33.97 72,200 33.97 14-Oct-09 33.64 34.00 33.29 33.71 75,600 33.71 13-Oct-09 32.70 33.74 32.54 33.36 190,000 33.36 12-Oct-09 32.53 32.94 32.52 32.77 18,500 32.77 9-Oct-09 33.22 33.29 32.81 32.88 18,400 32.88 8-Oct-09 32.84 33.59 32.84 33.15 54,300 33.15 7-Oct-09 32.75 33.08 31.00 33.05 51,900 33.05 6-Oct-09 31.68 32.89 31.67 32.64 58,000 32.64 5-Oct-09 31.49 31.97 31.42 31.52 44,400 31.52 2-Oct-09 32.01 32.18 31.52 31.52 31,800 31.52 1-Oct-09 32.84 32.99 32.09 32.17 44,500 32.17 30-Sep-09 33.07 33.18 32.64 33.12 32,800 33.12 29-Sep-09 32.92 33.24 32.82 32.96 32,800 32.96 28-Sep-09 33.15 33.69 33.05 33.15 24,200 33.15 25-Sep-09 33.29 33.49 33.18 33.21 18,700 33.21 24-Sep-09 32.93 33.30 32.67 33.22 27,100 33.22 23-Sep-09 32.97 33.32 32.82 33.06 79,400 33.06 22-Sep-09 32.91 33.40 32.48 32.87 103,200 32.87 21-Sep-09 32.71 33.22 32.60 32.97 22,500 32.97 18-Sep-09 33.06 33.43 32.61 32.72 96,500 32.72 17-Sep-09 32.98 33.24 32.70 32.80 32,400 32.80 16-Sep-09 32.73 33.13 32.55 33.01 60,900 33.01 15-Sep-09 32.39 32.81 32.39 32.60 51,600 32.60 14-Sep-09 32.09 32.92 32.09 32.59 30,700 32.59 11-Sep-09 32.46 32.56 31.85 32.17 60,900 32.17 10-Sep-09 32.54 32.74 32.32 32.59 17,900 32.59 9-Sep-09 32.70 32.94 32.37 32.38 17,100 32.38 8-Sep-09 32.94 33.18 32.68 32.78 31,100 32.78 4-Sep-09 32.34 33.00 32.33 32.81 33,900 32.81 3-Sep-09 31.93 32.49 31.84 32.35 22,700 32.35 2-Sep-09 31.23 31.97 31.23 31.70 19,400 31.70 1-Sep-09 32.50 32.60 31.38 31.50 97,300 31.50 31-Aug-09 32.62 32.89 32.26 32.89 53,300 32.89 28-Aug-09 32.41 33.07 32.35 32.83 21,100 32.83 27-Aug-09 32.71 33.13 32.67 33.08 26,000 33.08 26-Aug-09 33.40 33.50 32.82 32.89 15,400 32.89 25-Aug-09 33.71 33.71 33.02 33.27 35,800 33.27 24-Aug-09 32.51 33.52 32.51 33.42 43,700 33.42 21-Aug-09 32.13 32.64 32.11 32.46 22,500 32.46 20-Aug-09 31.71 32.79 31.71 32.13 23,200 32.13 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions