WLP: Historical Prices for WELLPOINT INC.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	51.94	52.26	51.50	52.14	3,459,400	52.14
19-Nov-09	52.03	52.30	50.32	52.14	5,633,900	52.14
18-Nov-09	52.75	52.75	52.15	52.41	2,638,700	52.41
17-Nov-09	52.65	52.98	52.16	52.56	2,638,900	52.56
16-Nov-09	52.61	53.68	52.43	52.86	4,071,600	52.86
13-Nov-09	52.55	53.00	52.10	52.41	3,556,900	52.41
12-Nov-09	53.32	53.62	52.28	52.50	2,518,100	52.50
11-Nov-09	52.98	53.60	52.63	53.39	3,393,600	53.39
10-Nov-09	52.13	52.70	51.79	52.36	2,045,800	52.36
9-Nov-09	50.64	52.45	50.51	52.36	3,078,800	52.36
6-Nov-09	50.72	51.28	50.35	51.00	4,325,700	51.00
5-Nov-09	50.88	51.05	50.10	50.90	3,408,200	50.90
4-Nov-09	49.90	52.19	49.75	49.95	9,021,200	49.95
3-Nov-09	47.43	48.50	47.39	48.43	3,590,000	48.43
2-Nov-09	46.41	48.08	46.16	47.61	3,166,200	47.61
30-Oct-09	47.97	47.97	46.38	46.76	5,030,300	46.76
29-Oct-09	46.51	47.77	46.51	47.50	5,588,000	47.50
28-Oct-09	46.79	47.50	45.71	46.29	5,837,800	46.29
27-Oct-09	45.07	46.97	44.58	46.70	7,199,600	46.70
26-Oct-09	45.97	46.30	44.71	45.05	4,779,800	45.05
23-Oct-09	46.53	46.75	45.69	46.03	4,554,300	46.03
22-Oct-09	45.28	46.59	45.12	46.02	4,958,100	46.02
21-Oct-09	46.10	46.39	45.13	45.26	4,411,200	45.26
20-Oct-09	46.33	46.59	45.84	46.04	4,805,100	46.04
19-Oct-09	46.33	46.87	45.81	45.86	7,189,200	45.86
16-Oct-09	46.19	46.69	45.93	46.16	4,703,700	46.16
15-Oct-09	47.41	47.70	46.37	46.61	5,574,400	46.61
14-Oct-09	46.81	47.85	46.49	47.62	5,010,600	47.62
13-Oct-09	46.49	46.89	45.67	46.32	7,644,300	46.32
12-Oct-09	46.88	47.09	46.39	46.53	3,419,900	46.53
9-Oct-09	45.00	46.94	44.95	46.33	11,009,600	46.33
8-Oct-09	46.71	46.75	44.04	44.72	15,863,000	44.72
7-Oct-09	46.58	48.15	46.28	47.66	4,828,400	47.66
6-Oct-09	46.90	46.97	46.11	46.59	3,922,800	46.59
5-Oct-09	46.14	47.05	45.41	46.71	5,382,100	46.71
2-Oct-09	46.57	46.90	45.19	45.92	7,065,700	45.92
1-Oct-09	47.38	48.16	46.76	46.88	6,512,600	46.88
30-Sep-09	48.20	48.92	46.96	47.36	9,043,500	47.36
29-Sep-09	50.08	50.42	47.83	49.28	10,044,500	49.28
28-Sep-09	49.86	50.72	49.60	50.05	3,444,400	50.05
25-Sep-09	50.34	51.07	48.94	49.60	6,132,600	49.60
24-Sep-09	51.99	52.49	50.00	50.16	7,442,200	50.16
23-Sep-09	53.69	53.69	52.00	52.06	4,755,500	52.06
22-Sep-09	54.94	55.00	53.44	53.70	4,640,300	53.70
21-Sep-09	53.91	54.95	53.77	54.79	2,835,600	54.79
18-Sep-09	55.45	55.45	54.08	54.40	5,251,800	54.40
17-Sep-09	54.73	54.92	53.53	54.48	4,582,400	54.48
16-Sep-09	53.21	54.89	52.74	54.86	3,815,100	54.86
15-Sep-09	54.11	54.14	52.88	53.16	4,457,200	53.16
14-Sep-09	54.01	55.00	53.57	54.12	3,654,600	54.12
11-Sep-09	54.35	54.72	53.50	54.03	2,212,400	54.03
10-Sep-09	52.91	54.18	52.40	54.18	4,619,500	54.18
9-Sep-09	51.85	52.97	51.32	52.84	6,845,800	52.84
8-Sep-09	54.14	54.17	51.75	51.84	6,665,300	51.84
4-Sep-09	53.81	54.62	53.44	54.17	2,421,200	54.17
3-Sep-09	53.84	54.00	52.69	53.55	2,671,100	53.55
2-Sep-09	51.28	54.43	51.22	53.37	5,403,400	53.37
1-Sep-09	52.83	53.01	51.48	51.53	5,535,600	51.53
31-Aug-09	53.45	54.51	52.56	52.85	4,240,000	52.85
28-Aug-09	54.99	55.04	53.06	53.72	4,171,000	53.72
27-Aug-09	54.32	55.11	54.15	54.96	2,239,000	54.96
26-Aug-09	55.27	55.53	54.48	54.72	3,115,000	54.72
25-Aug-09	54.91	55.73	54.58	55.47	4,170,500	55.47
24-Aug-09	54.95	54.95	54.25	54.76	2,759,100	54.76
21-Aug-09	55.30	55.48	54.42	54.64	4,461,100	54.64
20-Aug-09	53.39	54.98	53.21	54.22	3,479,600	54.22
* 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