WCG - WellCare Health Plans, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2019269.35274.77269.35274.26274.261,189,200
Oct 16, 2019267.07269.34265.98268.55268.55622,800
Oct 15, 2019266.57270.11265.03267.69267.69474,100
Oct 14, 2019264.56264.80262.60263.15263.15184,200
Oct 11, 2019265.87267.64264.17264.45264.45240,900
Oct 10, 2019262.35264.44261.48263.81263.81430,600
Oct 09, 2019261.25263.20260.66262.66262.66800,400
Oct 08, 2019262.62262.74259.14259.59259.591,406,500
Oct 07, 2019262.21265.22262.15263.58263.58429,500
Oct 04, 2019260.90262.54258.61262.33262.33316,600
Oct 03, 2019258.82260.34257.53260.31260.31692,100
Oct 02, 2019257.83260.86256.72258.37258.37593,600
Oct 01, 2019260.40260.55254.43258.51258.51778,000
Sep 30, 2019259.22261.11258.86259.17259.17709,800
Sep 27, 2019259.58261.20258.27259.29259.29465,100
Sep 26, 2019266.99266.99258.68259.38259.38426,600
Sep 25, 2019267.32270.16265.84265.98265.98343,900
Sep 24, 2019269.39271.11265.93267.76267.76455,500
Sep 23, 2019269.11270.25267.93269.66269.66214,400
Sep 20, 2019270.16271.48268.54269.90269.90642,300
Sep 19, 2019269.13272.63269.13270.04270.04481,600
Sep 18, 2019267.19269.85266.96268.42268.42579,200
Sep 17, 2019268.86269.39266.90267.38267.38521,300
Sep 16, 2019266.36270.53266.36269.00269.00711,300
Sep 13, 2019265.49270.18265.49267.18267.18620,100
Sep 12, 2019273.37273.85265.40265.63265.63333,700
Sep 11, 2019273.90274.65270.97272.32272.32439,900
Sep 10, 2019269.70274.50268.30274.12274.12368,300
Sep 09, 2019267.37270.92266.98269.88269.88550,600
Sep 06, 2019270.69271.74268.68269.00269.00382,300
Sep 05, 2019270.00271.05268.08270.35270.35357,500
Sep 04, 2019271.69271.69267.62268.15268.15325,600
Sep 03, 2019269.42269.69267.40269.40269.40343,800
Aug 30, 2019271.24271.97269.26270.74270.74210,200
Aug 29, 2019267.55269.83266.61269.67269.67335,900
Aug 28, 2019264.19267.82263.75266.16266.16423,300
Aug 27, 2019266.92268.04263.51265.24265.24320,800
Aug 26, 2019265.99266.30264.02266.15266.15520,700
Aug 23, 2019266.02267.66263.27264.40264.40372,600
Aug 22, 2019271.50272.02266.55266.70266.70313,300
Aug 21, 2019271.67272.46270.45271.33271.33345,000
Aug 20, 2019273.33273.33269.90269.99269.99375,700
Aug 19, 2019277.51277.51271.70273.36273.36268,200
Aug 16, 2019274.14276.63273.16274.36274.36303,700
Aug 15, 2019274.08274.74271.70272.61272.61247,300
Aug 14, 2019276.71276.86272.58273.49273.49336,200
Aug 13, 2019273.02281.03272.44279.73279.73352,500
Aug 12, 2019274.40276.25273.23273.76273.76242,100
Aug 09, 2019278.53279.34275.75276.00276.00304,900
Aug 08, 2019276.90278.95275.82278.50278.50224,300
Aug 07, 2019274.00277.00270.54276.45276.45337,100
Aug 06, 2019275.00277.46274.29276.78276.78396,900
Aug 05, 2019281.30282.06273.15274.56274.56843,400
Aug 02, 2019283.92286.34280.55283.27283.27730,200
Aug 01, 2019287.04288.26283.40284.39284.39792,200
Jul 31, 2019293.35293.64286.59287.25287.25825,900
Jul 30, 2019292.09294.86290.28292.18292.18848,400
Jul 29, 2019291.00293.69290.27293.48293.48594,100
Jul 26, 2019287.03291.93286.46290.60290.60481,000
Jul 25, 2019291.57291.96285.50286.08286.08414,300
Jul 24, 2019286.90291.86280.84291.65291.65495,800
Jul 23, 2019283.26288.35279.94286.81286.81549,000
Jul 22, 2019287.35288.51285.10285.27285.27467,400
Jul 19, 2019288.32288.37285.50286.87286.87860,000
Jul 18, 2019285.83290.29285.69288.40288.40359,600
Jul 17, 2019289.88291.40287.94288.05288.05217,200
Jul 16, 2019290.42291.40288.72290.20290.20327,100
Jul 15, 2019292.29293.43290.30290.41290.41227,300
Jul 12, 2019286.77292.87286.68292.39292.39316,500
Jul 11, 2019287.25288.97283.73286.76286.76793,200
Jul 10, 2019278.49281.67277.68280.30280.30306,800
Jul 09, 2019279.90282.71277.33277.85277.85470,000
Jul 08, 2019281.69282.72279.72281.23281.23301,900
Jul 05, 2019280.60284.95280.60282.55282.55367,900
Jul 03, 2019281.50284.46281.20281.69281.69228,600
Jul 02, 2019282.17282.97278.90282.56282.56454,500
Jul 01, 2019287.00288.27278.58280.94280.941,113,800
Jun 28, 2019286.03286.37282.35285.07285.07787,800
Jun 27, 2019285.00288.19283.54286.07286.07465,300
Jun 26, 2019291.00291.05284.70284.70284.70453,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...