WLP Historical Prices | WellPoint, Inc. Common Stock Stock

Dow

0.34% Nasdaq

0.16%

WellPoint Inc. (WLP)

-NYSE

78.10 May 21, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	77.53	78.66	77.24	78.10	1,531,100	78.10
May 20, 2013	77.79	78.33	77.32	77.49	1,584,700	77.49
May 17, 2013	76.82	77.89	76.82	77.81	1,483,600	77.81
May 16, 2013	77.42	77.80	76.79	76.84	1,578,000	76.84
May 15, 2013	77.98	78.10	77.40	77.83	1,768,500	77.83
May 14, 2013	76.51	78.01	76.51	78.00	3,708,700	78.00
May 13, 2013	75.53	76.03	75.16	76.01	1,470,100	76.01
May 10, 2013	75.39	75.98	75.24	75.89	1,332,700	75.89
May 9, 2013	74.67	75.49	74.51	75.39	1,527,000	75.39
May 8, 2013	74.29	75.35	74.18	75.05	1,740,600	75.05
May 7, 2013	73.64	75.04	73.47	74.71	2,329,800	74.71
May 6, 2013	73.82	74.26	73.37	73.51	1,070,800	73.51
May 3, 2013	73.83	74.32	73.65	73.82	1,741,800	73.82
May 2, 2013	72.62	73.63	72.53	73.42	2,354,500	73.42
May 1, 2013	72.50	73.53	72.05	72.27	1,641,000	72.27
Apr 30, 2013	73.22	73.22	71.65	72.92	2,649,200	72.92
Apr 29, 2013	73.26	73.98	72.75	72.90	1,715,800	72.90
Apr 26, 2013	73.43	74.21	72.38	72.87	1,807,300	72.87
Apr 25, 2013	73.65	74.27	73.18	73.75	3,121,400	73.75
Apr 24, 2013	72.00	74.43	71.39	73.33	4,394,100	73.33
Apr 23, 2013	68.60	69.64	68.32	69.33	1,729,900	69.33
Apr 22, 2013	68.71	68.77	67.98	68.25	867,200	68.25
Apr 19, 2013	67.47	68.77	67.39	68.71	1,500,300	68.71
Apr 18, 2013	68.20	68.41	66.68	67.18	2,505,100	67.18
Apr 17, 2013	69.67	70.36	68.66	69.03	2,173,100	69.03
Apr 16, 2013	68.81	70.52	68.69	70.16	2,444,600	70.16
Apr 15, 2013	69.46	69.70	68.26	68.28	1,351,800	68.28
Apr 12, 2013	69.95	70.44	69.33	69.79	1,343,900	69.79
Apr 11, 2013	69.48	70.14	69.26	70.06	1,998,800	70.06
Apr 10, 2013	68.86	69.88	68.60	69.46	1,608,400	69.46
Apr 9, 2013	67.89	68.93	67.75	68.48	1,722,200	68.48
Apr 8, 2013	68.01	68.13	67.04	67.72	1,537,500	67.72
Apr 5, 2013	68.20	68.39	67.51	67.99	2,392,600	67.99
Apr 4, 2013	68.15	69.25	67.94	68.49	1,915,000	68.49
Apr 3, 2013	68.35	69.34	68.12	68.15	2,112,200	68.15
Apr 2, 2013	69.25	70.58	68.24	68.46	4,167,500	68.46
Apr 1, 2013	66.29	67.70	65.82	67.44	2,971,500	67.44
Mar 28, 2013	65.71	66.33	65.40	66.23	2,120,600	66.23
Mar 27, 2013	64.63	65.61	64.42	65.61	1,972,600	65.61
Mar 26, 2013	64.37	65.18	64.35	64.76	1,213,800	64.76
Mar 25, 2013	64.12	64.39	63.80	64.11	1,213,200	64.11
Mar 22, 2013	63.86	64.04	63.31	64.03	1,114,900	64.03
Mar 21, 2013	63.65	64.23	63.42	63.63	1,819,700	63.63
Mar 20, 2013	64.64	64.88	63.91	64.02	1,567,100	64.02
Mar 19, 2013	64.69	64.90	64.14	64.31	1,688,100	64.31
Mar 18, 2013	64.54	64.84	64.19	64.55	1,523,100	64.55
Mar 15, 2013	64.84	65.44	64.60	64.98	2,702,000	64.98
Mar 14, 2013	64.99	65.28	64.50	65.18	1,364,600	65.18
Mar 13, 2013	64.14	65.15	63.98	64.84	1,749,400	64.84
Mar 12, 2013	63.47	64.21	63.35	64.14	1,462,600	64.14
Mar 11, 2013	63.04	63.68	62.60	63.49	1,110,100	63.49
Mar 8, 2013	62.88	63.46	62.47	63.03	1,367,300	63.03
Mar 7, 2013	62.60	63.01	62.57	62.70	1,352,000	62.70
Mar 6, 2013	62.02	62.57	61.76	62.52	1,757,500	62.52
Mar 6, 2013	0.375 Dividend
Mar 5, 2013	61.97	62.56	61.65	62.27	2,047,200	61.90
Mar 4, 2013	61.73	62.01	61.52	61.82	1,804,200	61.45
Mar 1, 2013	61.98	62.47	61.56	61.88	3,015,700	61.51
Feb 28, 2013	62.42	62.76	61.78	62.18	3,173,600	61.81
Feb 27, 2013	61.76	62.58	61.52	62.46	1,972,500	62.08
Feb 26, 2013	61.62	61.98	61.20	61.83	2,558,300	61.46
Feb 25, 2013	62.17	62.84	61.46	61.46	2,361,600	61.09
Feb 22, 2013	62.81	63.20	61.68	61.92	1,973,700	61.55
Feb 21, 2013	62.60	63.16	62.10	62.71	2,014,200	62.33
Feb 20, 2013	62.80	63.00	62.34	62.58	2,462,500	62.20
Feb 19, 2013	60.72	62.80	60.41	62.77	3,448,500	62.39
Feb 15, 2013	63.18	63.81	62.57	62.70	2,930,700	62.32
* 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 WLP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

WellPoint Inc. (WLP)