WCG - WellCare Health Plans, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2019295.89296.55289.90290.22290.22614,900
Jun 24, 2019299.00299.87293.27295.62295.62791,200
Jun 21, 2019295.91300.00294.61299.29299.29628,300
Jun 20, 2019298.80299.73293.66295.26295.26657,300
Jun 19, 2019294.08296.89292.99296.36296.36463,400
Jun 18, 2019293.16296.84292.51295.71295.71476,000
Jun 17, 2019286.36293.50286.36292.91292.91561,700
Jun 14, 2019287.17288.94285.70287.10287.10353,100
Jun 13, 2019285.90288.46284.06287.01287.01405,700
Jun 12, 2019288.16289.49284.51286.58286.58526,500
Jun 11, 2019291.83292.84288.54288.67288.67461,400
Jun 10, 2019290.04292.01289.00290.91290.91568,600
Jun 07, 2019287.03289.39286.50288.33288.33642,000
Jun 06, 2019287.59289.50286.36286.63286.63716,300
Jun 05, 2019288.00288.09284.50287.66287.661,128,400
Jun 04, 2019277.84287.30277.84286.33286.331,799,400
Jun 03, 2019281.57284.49275.56277.49277.493,120,200
May 31, 2019274.99278.59270.71276.19276.191,160,100
May 30, 2019272.07277.69271.86276.55276.55791,600
May 29, 2019271.61274.00269.57272.54272.54824,100
May 28, 2019275.00278.41271.69271.72271.72927,800
May 24, 2019275.31277.65266.43275.53275.532,012,900
May 23, 2019276.66277.90271.99274.49274.49822,600
May 22, 2019278.72279.61277.42278.03278.03593,800
May 21, 2019276.97280.62276.90279.65279.65796,800
May 20, 2019273.59277.33272.37277.01277.01482,700
May 17, 2019272.50276.01271.34274.70274.70717,100
May 16, 2019274.08278.59272.57274.42274.421,093,900
May 15, 2019274.47279.01272.85272.85272.851,260,400
May 14, 2019272.56276.21270.23276.00276.001,228,400
May 13, 2019268.09272.26266.43272.25272.25937,600
May 10, 2019266.00274.05264.17273.62273.621,181,900
May 09, 2019260.00269.74260.00266.29266.291,388,800
May 08, 2019256.85263.81254.76262.64262.64921,700
May 07, 2019257.64261.22254.16257.56257.561,414,400
May 06, 2019257.85264.84255.00259.83259.832,564,000
May 03, 2019259.68262.17256.78261.50261.501,131,900
May 02, 2019256.56259.85254.08259.67259.67968,000
May 01, 2019257.67260.37255.37256.07256.07764,000
Apr 30, 2019263.28264.98256.04258.35258.35912,600
Apr 29, 2019265.19267.24261.48262.64262.64861,500
Apr 26, 2019259.65264.97259.15264.87264.871,559,200
Apr 25, 2019260.00262.07257.99258.77258.77650,500
Apr 24, 2019258.17261.87256.64260.81260.81805,100
Apr 23, 2019253.26260.19250.65257.58257.581,437,100
Apr 22, 2019253.75256.09251.78253.74253.74972,000
Apr 18, 2019247.03253.52243.39252.29252.291,350,900
Apr 17, 2019259.22259.66244.21246.75246.753,296,500
Apr 16, 2019272.10272.35255.10259.25259.251,934,300
Apr 15, 2019271.28272.11267.00269.89269.89856,600
Apr 12, 2019278.18278.18267.08270.34270.341,410,600
Apr 11, 2019285.56286.26275.47277.50277.501,235,000
Apr 10, 2019287.55288.34283.73284.12284.121,476,400
Apr 09, 2019284.18289.00283.43286.57286.571,675,000
Apr 08, 2019283.01288.46280.36285.81285.811,326,300
Apr 05, 2019278.70284.40277.33283.22283.221,572,100
Apr 04, 2019276.83279.88275.71278.13278.131,131,500
Apr 03, 2019274.71276.63273.06276.17276.171,735,200
Apr 02, 2019274.25276.66271.00273.83273.831,337,800
Apr 01, 2019271.71274.09269.06273.64273.641,275,200
Mar 29, 2019268.88270.69266.32269.75269.751,417,400
Mar 28, 2019259.21270.01259.21268.21268.212,752,700
Mar 27, 2019254.73260.87250.00259.81259.8111,381,600
Mar 26, 2019241.30242.63228.56231.27231.27991,100
Mar 25, 2019242.38242.38235.77240.73240.73378,900
Mar 22, 2019249.23249.39240.56241.84241.84409,100
Mar 21, 2019242.98251.00242.67250.02250.02355,500
Mar 20, 2019250.06250.06243.80243.98243.98389,000
Mar 19, 2019245.20252.30243.03249.68249.68652,900
Mar 18, 2019241.01245.25240.86244.97244.97485,900
Mar 15, 2019241.70242.80239.63240.08240.08752,600
Mar 14, 2019245.42249.36241.17241.41241.41788,700
Mar 13, 2019239.52248.90239.27246.76246.761,062,300
Mar 12, 2019240.94240.94235.99238.24238.24573,300
Mar 11, 2019239.80241.54237.88239.80239.80619,100
Mar 08, 2019234.23239.95233.76239.71239.71720,300
Mar 07, 2019237.83239.07233.78235.77235.77682,000
Mar 06, 2019246.84246.84235.52237.16237.16540,400
Mar 05, 2019244.25249.21239.56246.84246.841,219,700
Mar 04, 2019262.37263.05242.83244.25244.25902,000
Mar 01, 2019255.71261.31252.32260.05260.05963,300
Feb 28, 2019264.06266.47251.48253.58253.58848,700
Feb 27, 2019273.25273.95260.67263.20263.20817,000
Feb 26, 2019275.62275.93273.12273.81273.81335,700
Feb 25, 2019278.00282.65275.83276.08276.08463,100
Feb 22, 2019275.26276.43273.29276.26276.26511,800
Feb 21, 2019278.07279.50273.92274.17274.17403,500
Feb 20, 2019277.14279.55276.92277.98277.98446,200
Feb 19, 2019279.00280.36276.99277.05277.05455,800
Feb 15, 2019276.35281.04275.56279.15279.15451,500
Feb 14, 2019270.21274.74268.50273.69273.69402,700
Feb 13, 2019269.39271.64266.87270.49270.49379,800
Feb 12, 2019267.54268.93262.54268.21268.21657,900
Feb 11, 2019277.65278.36265.08266.05266.05728,500
Feb 08, 2019279.65280.31275.07277.39277.39387,200
Feb 07, 2019281.82282.68278.70279.93279.93500,800
Feb 06, 2019279.00283.24275.77282.50282.50584,300
Feb 05, 2019280.00288.61273.59279.08279.081,039,100
Feb 04, 2019276.23282.07273.79280.80280.80705,300
Feb 01, 2019275.35276.35272.48276.11276.11629,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...