WCG: Historical Prices for WELLCARE HEALTHPLANS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	32.13	32.64	32.13	32.47	380,000	32.47
19-Nov-09	32.68	32.69	31.56	32.33	594,200	32.33
18-Nov-09	33.93	33.95	32.97	33.00	458,000	33.00
17-Nov-09	33.56	34.05	33.43	33.82	388,000	33.82
16-Nov-09	32.77	34.24	32.77	33.70	774,700	33.70
13-Nov-09	32.70	33.80	32.27	32.58	702,300	32.58
12-Nov-09	32.82	33.36	32.38	32.49	448,500	32.49
11-Nov-09	32.92	33.45	32.26	32.93	674,300	32.93
10-Nov-09	31.31	32.98	31.31	32.70	1,201,900	32.70
9-Nov-09	30.27	31.63	30.03	31.39	787,400	31.39
6-Nov-09	29.13	30.44	28.80	30.14	911,700	30.14
5-Nov-09	28.37	29.54	28.37	29.26	1,803,400	29.26
4-Nov-09	29.90	31.50	28.08	28.09	2,564,700	28.09
3-Nov-09	26.18	26.40	25.35	26.32	517,500	26.32
2-Nov-09	26.16	26.71	25.50	26.26	703,900	26.26
30-Oct-09	26.50	26.63	25.37	26.13	744,200	26.13
29-Oct-09	25.05	26.85	24.98	26.43	609,400	26.43
28-Oct-09	25.79	25.83	24.78	24.92	582,200	24.92
27-Oct-09	25.02	26.03	24.97	25.76	551,700	25.76
26-Oct-09	25.17	25.96	25.03	25.13	564,300	25.13
23-Oct-09	26.00	26.26	25.20	25.25	470,700	25.25
22-Oct-09	25.26	25.95	24.82	25.86	428,900	25.86
21-Oct-09	25.79	26.66	25.12	25.19	530,600	25.19
20-Oct-09	25.92	26.70	25.61	25.92	642,600	25.92
19-Oct-09	26.01	26.17	25.63	25.82	400,100	25.82
16-Oct-09	26.01	26.38	25.55	25.98	376,200	25.98
15-Oct-09	26.00	26.89	26.00	26.12	347,600	26.12
14-Oct-09	26.54	26.54	25.98	26.34	356,400	26.34
13-Oct-09	26.82	27.03	25.80	26.10	583,600	26.10
12-Oct-09	27.09	27.12	26.55	26.62	452,600	26.62
9-Oct-09	25.23	27.86	25.01	26.90	1,948,700	26.90
8-Oct-09	25.86	26.20	24.86	25.03	577,400	25.03
7-Oct-09	25.70	26.34	25.64	26.12	317,100	26.12
6-Oct-09	25.12	25.68	24.66	25.55	482,600	25.55
5-Oct-09	24.67	25.12	24.30	24.92	264,000	24.92
2-Oct-09	24.57	24.79	24.00	24.52	331,300	24.52
1-Oct-09	25.58	26.00	24.61	24.72	813,000	24.72
30-Sep-09	25.14	25.19	24.06	24.65	328,600	24.65
29-Sep-09	25.74	25.85	24.76	25.03	535,200	25.03
28-Sep-09	25.19	26.04	24.88	25.66	316,900	25.66
25-Sep-09	25.82	26.14	24.70	24.96	398,400	24.96
24-Sep-09	27.15	27.45	25.60	25.82	383,600	25.82
23-Sep-09	27.00	27.49	26.14	27.01	850,500	27.01
22-Sep-09	27.24	27.40	26.34	26.99	521,500	26.99
21-Sep-09	26.34	27.04	26.14	27.01	249,600	27.01
18-Sep-09	26.19	26.82	26.10	26.61	368,900	26.61
17-Sep-09	27.00	27.50	26.25	26.70	383,600	26.70
16-Sep-09	26.52	27.25	26.20	27.22	383,500	27.22
15-Sep-09	26.11	27.19	25.97	26.55	818,500	26.55
14-Sep-09	25.84	26.47	25.84	26.32	450,100	26.32
11-Sep-09	25.90	26.56	25.65	26.23	338,500	26.23
10-Sep-09	25.00	26.07	24.53	26.06	352,600	26.06
9-Sep-09	24.25	25.25	24.20	25.13	357,200	25.13
8-Sep-09	24.31	24.67	23.66	24.21	353,400	24.21
4-Sep-09	23.80	24.44	23.80	24.27	311,500	24.27
3-Sep-09	23.96	23.96	22.84	23.90	392,900	23.90
2-Sep-09	23.29	24.07	23.29	23.62	589,100	23.62
1-Sep-09	24.07	24.48	23.07	23.19	672,200	23.19
31-Aug-09	24.87	25.21	24.04	24.27	546,100	24.27
28-Aug-09	25.73	25.93	24.98	25.09	465,500	25.09
27-Aug-09	25.48	25.92	25.07	25.78	380,200	25.78
26-Aug-09	25.55	26.00	25.30	25.64	512,300	25.64
25-Aug-09	26.16	26.60	25.68	25.77	461,100	25.77
24-Aug-09	25.64	26.32	25.55	26.21	343,900	26.21
21-Aug-09	25.16	25.91	25.01	25.77	429,400	25.77
20-Aug-09	24.58	25.00	24.24	24.92	301,200	24.92
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions