WBSN Historical Prices | Websense, Inc. Stock

Dow

0.02% Nasdaq

0.14%

Websense, Inc. (WBSN)

-NasdaqGS

24.99 0.05(0.20%) 12:56PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	24.79	25.03	24.79	24.94	1,153,100	24.94
May 21, 2013	24.74	24.98	24.73	24.93	2,166,700	24.93
May 20, 2013	24.73	24.79	24.70	24.76	13,477,500	24.76
May 17, 2013	18.93	19.24	18.91	19.23	187,800	19.23
May 16, 2013	18.92	19.15	18.80	18.86	168,800	18.86
May 15, 2013	18.68	19.00	18.50	18.98	119,900	18.98
May 14, 2013	18.43	18.74	18.43	18.71	111,400	18.71
May 13, 2013	18.45	18.58	18.30	18.40	118,200	18.40
May 10, 2013	18.31	18.65	18.31	18.60	70,600	18.60
May 9, 2013	18.31	18.44	18.09	18.26	96,700	18.26
May 8, 2013	18.08	18.35	18.08	18.28	153,000	18.28
May 7, 2013	17.98	18.20	17.71	18.19	175,000	18.19
May 6, 2013	17.99	18.25	17.90	18.01	121,200	18.01
May 3, 2013	17.64	18.18	17.51	18.09	218,300	18.09
May 2, 2013	17.30	17.55	17.21	17.51	259,500	17.51
May 1, 2013	16.62	17.48	16.62	17.30	637,000	17.30
Apr 30, 2013	17.63	17.89	17.50	17.84	450,600	17.84
Apr 29, 2013	17.72	18.16	17.35	17.79	600,400	17.79
Apr 26, 2013	16.37	17.87	16.00	17.64	1,254,900	17.64
Apr 25, 2013	15.01	15.50	15.01	15.30	195,100	15.30
Apr 24, 2013	14.98	15.09	14.84	15.02	164,400	15.02
Apr 23, 2013	14.69	15.11	14.68	14.98	191,300	14.98
Apr 22, 2013	14.63	14.64	14.36	14.59	243,400	14.59
Apr 19, 2013	14.50	14.73	14.49	14.55	252,600	14.55
Apr 18, 2013	14.58	14.60	14.34	14.50	314,100	14.50
Apr 17, 2013	14.44	14.54	14.25	14.51	333,000	14.51
Apr 16, 2013	14.71	14.71	14.33	14.51	233,500	14.51
Apr 15, 2013	14.99	15.03	14.50	14.59	354,100	14.59
Apr 12, 2013	15.00	15.14	14.95	15.06	224,500	15.06
Apr 11, 2013	15.34	15.50	14.98	15.06	273,000	15.06
Apr 10, 2013	15.06	15.48	15.01	15.40	182,900	15.40
Apr 9, 2013	15.03	15.18	14.92	15.01	181,400	15.01
Apr 8, 2013	15.01	15.06	14.90	15.00	105,600	15.00
Apr 5, 2013	15.00	15.03	14.75	15.01	428,800	15.01
Apr 4, 2013	15.03	15.09	14.99	15.04	108,900	15.04
Apr 3, 2013	15.07	15.12	14.98	15.00	208,800	15.00
Apr 2, 2013	15.00	15.21	14.95	15.01	114,200	15.01
Apr 1, 2013	15.00	15.19	14.91	15.00	252,900	15.00
Mar 28, 2013	15.11	15.13	14.99	15.00	292,300	15.00
Mar 27, 2013	15.00	15.11	14.75	15.08	206,600	15.08
Mar 26, 2013	15.37	15.38	14.97	15.04	135,700	15.04
Mar 25, 2013	15.47	15.53	15.20	15.26	165,300	15.26
Mar 22, 2013	15.65	15.68	15.36	15.46	139,800	15.46
Mar 21, 2013	15.54	15.65	15.41	15.61	167,700	15.61
Mar 20, 2013	15.55	15.67	15.29	15.63	184,000	15.63
Mar 19, 2013	15.71	15.78	15.40	15.47	277,100	15.47
Mar 18, 2013	15.80	15.90	15.30	15.69	266,900	15.69
Mar 15, 2013	15.37	16.13	15.35	15.99	558,500	15.99
Mar 14, 2013	15.01	15.35	14.88	15.34	190,300	15.34
Mar 13, 2013	14.88	15.00	14.74	14.97	279,400	14.97
Mar 12, 2013	14.91	15.03	14.77	14.87	143,100	14.87
Mar 11, 2013	15.03	15.12	14.85	14.93	107,900	14.93
Mar 8, 2013	15.15	15.18	14.96	15.10	217,600	15.10
Mar 7, 2013	14.99	15.15	14.96	15.15	106,300	15.15
Mar 6, 2013	14.90	15.05	14.80	15.03	124,400	15.03
Mar 5, 2013	14.75	14.93	14.75	14.86	198,500	14.86
Mar 4, 2013	14.85	14.97	14.52	14.71	259,300	14.71
Mar 1, 2013	14.89	15.05	14.76	14.89	247,700	14.89
Feb 28, 2013	14.95	15.07	14.95	14.99	297,800	14.99
Feb 27, 2013	14.72	15.11	14.72	14.96	222,700	14.96
Feb 26, 2013	14.41	14.87	14.41	14.77	452,900	14.77
Feb 25, 2013	14.96	15.07	14.29	14.40	179,500	14.40
Feb 22, 2013	14.69	14.84	14.49	14.83	140,700	14.83
Feb 21, 2013	14.69	14.79	14.27	14.60	221,200	14.60
Feb 20, 2013	15.04	15.30	14.72	14.73	254,700	14.73
Feb 19, 2013	14.60	15.07	14.55	15.06	599,500	15.06
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On WBSN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Websense, Inc. (WBSN)