WCG - WellCare Health Plans, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019247.03253.52243.39252.29252.291,140,800
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
Jan 31, 2019275.78276.79272.44276.48276.48744,300
Jan 30, 2019276.00278.98273.41275.83275.83477,300
Jan 29, 2019274.26275.55271.62273.71273.71306,200
Jan 28, 2019273.40274.51270.18273.50273.50434,300
Jan 25, 2019273.79277.81273.13275.13275.13419,400
Jan 24, 2019271.07275.24268.72271.70271.70569,100
Jan 23, 2019266.76272.51266.67272.01272.01850,800
Jan 22, 2019262.85266.84262.47265.85265.85571,900
Jan 18, 2019261.33264.77259.05264.36264.36544,400
Jan 17, 2019259.52262.46258.00259.11259.11516,500
Jan 16, 2019256.69262.30256.67261.57261.57782,800
Jan 15, 2019251.03256.09245.66255.77255.77964,300
Jan 14, 2019246.45251.36244.73250.55250.551,173,100
Jan 11, 2019241.75247.76241.75247.42247.42615,500
Jan 10, 2019243.35244.20240.50243.06243.06665,400
Jan 09, 2019240.15245.88240.15244.15244.15777,400
Jan 08, 2019239.79243.65237.54238.96238.96762,600
Jan 07, 2019234.08237.34230.80236.39236.39747,300
Jan 04, 2019232.42236.83230.97232.90232.90781,400
Jan 03, 2019232.53234.24225.82230.61230.61818,000
Jan 02, 2019233.62234.89229.05233.06233.06678,400
Dec 31, 2018233.40237.74232.50236.09236.09557,400
Dec 28, 2018233.60234.45229.48231.94231.94521,900
Dec 27, 2018231.78233.22221.24232.43232.43969,900
Dec 26, 2018222.71235.11222.71235.11235.11614,100
Dec 24, 2018224.85227.58220.63221.21221.21428,400
Dec 21, 2018224.00228.52221.38226.46226.461,834,700
Dec 20, 2018227.30229.57222.55224.14224.141,379,300
Dec 19, 2018230.10234.50226.33228.80228.801,205,700
Dec 18, 2018237.30238.85225.16230.00230.001,537,000
Dec 17, 2018227.87238.42223.73236.95236.951,985,000
Dec 14, 2018243.94244.13235.38237.03237.03830,900
Dec 13, 2018245.48247.07239.58244.35244.35636,900
Dec 12, 2018245.78249.88244.24244.78244.78891,800
Dec 11, 2018238.61245.14238.07242.41242.411,176,200
Dec 10, 2018237.98239.26232.91236.21236.21910,900
Dec 07, 2018245.40246.20236.80238.85238.85772,600
Dec 06, 2018248.03250.25236.51244.15244.151,526,900
Dec 04, 2018261.15262.38245.84252.26252.261,586,000
Dec 03, 2018256.85262.75252.43261.42261.421,221,400
Nov 30, 2018249.42257.75248.68254.88254.884,145,700
Nov 29, 2018250.74251.80246.20248.82248.82870,800
Nov 28, 2018243.27254.19243.27251.82251.821,281,500
Nov 27, 2018244.75245.57238.05243.07243.071,352,700
Nov 26, 2018244.90247.87243.63245.96245.961,385,700
Nov 23, 2018236.06243.29236.06242.69242.69552,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...