WCG Historical Prices | Wellcare Health Plans, Inc. Com Stock

Dow

0.35% Nasdaq

0.22%

WellCare Health Plans, Inc. (WCG)

-NYSE

54.03 0.05(0.09%) 2:44PM 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*
Jun 18, 2013	52.22	54.00	52.00	53.98	534,500	53.98
Jun 17, 2013	51.90	52.75	51.86	52.05	515,100	52.05
Jun 14, 2013	51.95	52.55	51.30	51.47	421,800	51.47
Jun 13, 2013	51.25	52.33	50.90	51.97	529,200	51.97
Jun 12, 2013	51.71	51.94	51.07	51.30	282,700	51.30
Jun 11, 2013	51.44	51.90	50.93	51.28	349,900	51.28
Jun 10, 2013	52.68	52.79	51.83	52.25	284,600	52.25
Jun 7, 2013	52.00	53.01	51.77	52.65	395,000	52.65
Jun 6, 2013	51.01	51.62	50.87	51.61	319,400	51.61
Jun 5, 2013	51.29	51.75	50.55	51.00	370,400	51.00
Jun 4, 2013	51.98	52.37	50.97	51.40	415,400	51.40
Jun 3, 2013	52.32	52.32	50.77	51.94	504,700	51.94
May 31, 2013	53.35	54.05	52.13	52.14	489,200	52.14
May 30, 2013	53.37	54.06	53.37	53.64	685,300	53.64
May 29, 2013	54.03	54.20	52.82	53.19	455,400	53.19
May 28, 2013	53.67	54.60	53.41	54.34	896,300	54.34
May 24, 2013	52.03	53.16	51.68	52.90	623,500	52.90
May 23, 2013	51.40	52.63	50.96	52.63	823,000	52.63
May 22, 2013	51.78	53.50	51.30	51.72	676,400	51.72
May 21, 2013	52.22	52.78	50.41	51.72	2,177,400	51.72
May 20, 2013	54.65	54.65	53.26	53.85	588,900	53.85
May 17, 2013	54.98	55.56	54.32	54.66	772,900	54.66
May 16, 2013	56.85	56.85	54.75	54.91	929,300	54.91
May 15, 2013	57.10	57.60	56.77	56.91	570,300	56.91
May 14, 2013	57.05	57.30	56.77	57.24	528,600	57.24
May 13, 2013	57.64	57.65	56.60	56.96	508,600	56.96
May 10, 2013	56.44	58.06	56.41	57.60	683,700	57.60
May 9, 2013	56.89	57.01	55.75	56.32	720,600	56.32
May 8, 2013	56.30	57.32	56.17	57.00	772,200	57.00
May 7, 2013	56.57	57.12	55.93	56.36	910,600	56.36
May 6, 2013	56.97	57.24	55.09	56.38	965,600	56.38
May 3, 2013	59.17	59.17	56.45	57.26	1,127,800	57.26
May 2, 2013	57.47	58.91	57.35	58.48	879,200	58.48
May 1, 2013	58.42	59.12	56.87	57.06	706,500	57.06
Apr 30, 2013	57.66	58.82	57.27	58.31	595,400	58.31
Apr 29, 2013	57.74	58.55	57.04	57.66	556,500	57.66
Apr 26, 2013	57.94	58.61	57.25	57.80	473,500	57.80
Apr 25, 2013	57.50	58.19	57.33	57.72	467,000	57.72
Apr 24, 2013	57.95	58.26	57.15	57.30	381,900	57.30
Apr 23, 2013	56.94	58.10	56.91	57.72	321,700	57.72
Apr 22, 2013	57.31	57.31	55.84	56.47	406,300	56.47
Apr 19, 2013	57.13	57.68	56.75	57.25	336,700	57.25
Apr 18, 2013	58.99	58.99	57.02	57.51	472,700	57.51
Apr 17, 2013	60.33	60.35	58.50	59.21	468,000	59.21
Apr 16, 2013	59.06	60.86	58.17	60.76	548,600	60.76
Apr 15, 2013	61.07	61.28	57.99	58.48	1,035,700	58.48
Apr 12, 2013	62.15	62.17	61.07	61.22	514,200	61.22
Apr 11, 2013	61.90	62.32	61.18	62.21	474,700	62.21
Apr 10, 2013	61.01	61.93	60.40	61.92	467,800	61.92
Apr 9, 2013	60.44	61.48	60.21	60.87	304,100	60.87
Apr 8, 2013	60.51	60.64	59.10	60.30	260,200	60.30
Apr 5, 2013	60.83	61.11	60.20	60.39	332,200	60.39
Apr 4, 2013	61.35	61.77	60.65	61.74	290,300	61.74
Apr 3, 2013	62.50	62.61	60.94	61.36	479,100	61.36
Apr 2, 2013	62.72	64.29	62.01	62.57	1,368,300	62.57
Apr 1, 2013	57.77	61.00	56.45	60.21	678,500	60.21
Mar 28, 2013	57.66	58.15	57.05	57.96	419,600	57.96
Mar 27, 2013	56.12	58.51	56.11	57.65	372,800	57.65
Mar 26, 2013	56.01	56.66	55.47	56.28	261,400	56.28
Mar 25, 2013	56.25	57.13	55.53	55.72	477,800	55.72
Mar 22, 2013	57.33	57.36	55.85	56.10	238,400	56.10
Mar 21, 2013	57.32	57.67	56.76	57.15	201,100	57.15
Mar 20, 2013	57.73	58.27	56.90	57.62	225,700	57.62
Mar 19, 2013	57.25	57.80	57.05	57.40	218,300	57.40
Mar 18, 2013	56.97	57.99	56.93	57.24	196,100	57.24
Mar 15, 2013	57.32	57.90	56.64	57.75	545,700	57.75
* 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 WCG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

WellCare Health Plans, Inc. (WCG)