Historical Prices for Webmd Health Corp (WBMD)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for WebMD Health Corp. (WBMD)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
1/8/09	21.71	22.09	20.81	21.98	192,400	-0.02	-0.09%
1/7/09	23.07	23.68	21.67	22.00	158,597	-1.16	-5.01%
1/6/09	23.69	23.69	22.94	23.16	216,540	-0.02	-0.09%
1/5/09	24.45	24.45	22.79	23.18	148,138	-0.96	-3.98%
1/2/09	23.67	24.27	23.58	24.14	64,937	0.55	2.33%
12/31/08	22.94	24.04	22.43	23.59	132,633	0.90	3.97%
12/30/08	22.66	23.15	22.18	22.69	135,300	-0.03	-0.13%
12/29/08	22.07	22.72	21.675	22.72	141,578	0.47	2.11%
12/26/08	22.77	22.77	21.76	22.25	45,965	-0.67	-2.92%
12/24/08	22.36	22.93	22.03	22.92	63,111	0.38	1.69%
12/23/08	23.11	23.11	21.87	22.54	166,562	-0.64	-2.76%
12/22/08	23.06	23.37	22.33	23.18	153,998	0.21	0.91%
12/19/08	23.52	23.93	22.76	22.97	260,218	-0.95	-3.97%
12/18/08	24.45	24.45	23.61	23.92	185,587	-0.50	-2.05%
12/17/08	22.54	24.93	22.54	24.42	172,487	1.45	6.31%
12/16/08	21.89	23.44	21.58	22.97	175,187	0.55	2.45%
12/15/08	21.90	22.80	21.59	22.42	126,840	-0.23	-1.02%
12/12/08	21.50	22.65	21.50	22.65	87,587	0.69	3.14%
12/11/08	23.50	23.50	21.60	21.96	151,341	-1.65	-6.99%
12/10/08	25.50	25.50	22.86	23.61	147,088	-1.29	-5.18%
12/9/08	23.75	25.37	23.75	24.90	159,154	1.16	4.89%
12/8/08	23.27	23.99	23.00	23.74	110,576	1.19	5.28%
12/5/08	20.40	22.77	20.40	22.55	104,741	1.84	8.88%
12/4/08	20.49	21.74	20.12	20.71	130,347	0.71	3.55%
12/3/08	18.754	20.05	18.56	20.00	200,038	0.57	2.93%
12/2/08	18.76	19.45	18.06	19.43	182,148	1.06	5.77%
12/1/08	18.96	19.29	18.00	18.37	187,528	-0.81	-4.22%
11/28/08	19.60	19.60	18.89	19.18	31,836	-0.66	-3.33%
11/26/08	16.50	20.31	16.50	19.84	311,537	3.24	19.52%
11/25/08	16.96	17.92	16.12	16.60	274,752	-0.29	-1.72%
11/24/08	16.02	17.26	15.748	16.89	164,036	1.59	10.39%
11/21/08	16.28	17.1561	13.63	15.30	583,388	-0.89	-5.50%
11/20/08	17.13	18.03	16.01	16.19	185,338	-1.12	-6.47%
11/19/08	18.50	19.49	17.31	17.31	212,988	-1.32	-7.09%
11/18/08	20.75	20.99	18.61	18.63	307,013	-1.89	-9.21%
11/17/08	20.87	22.45	20.21	20.52	460,033	-0.93	-4.34%
11/14/08	23.32	23.55	20.85	21.45	253,216	-2.29	-9.65%
11/13/08	23.00	23.93	22.86	23.74	237,013	0.66	2.86%
11/12/08	22.29	23.70	22.29	23.08	128,214	-0.22	-0.94%
11/11/08	21.89	23.50	21.34	23.30	102,288	1.46	6.68%
11/10/08	23.07	23.25	21.45	21.84	138,298	-1.03	-4.50%
11/7/08	23.00	25.04	22.40	22.87	178,037	-0.36	-1.55%
11/6/08	22.87	23.54	22.87	23.23	120,513	0.26	1.13%
11/5/08	23.81	23.81	22.97	22.97	198,975	-0.36	-1.54%
11/4/08	23.18	23.80	22.63	23.33	103,126	0.22	0.95%
11/3/08	22.08	23.13	22.08	23.11	80,836	0.76	3.40%
10/31/08	23.09	24.19	22.11	22.35	388,929	-2.52	-10.13%
10/30/08	27.05	28.58	24.85	24.87	487,865	-3.14	-11.21%
10/29/08	23.00	28.30	20.51	28.01	224,250	4.35	18.39%
10/28/08	20.34	23.66	19.73	23.66	201,267	3.71	18.60%
10/27/08	19.55	21.43	19.17	19.95	132,890	0.78	4.07%
10/24/08	18.16	19.94	18.16	19.17	128,320	-0.35	-1.79%
10/23/08	19.47	19.93	18.72	19.52	132,874	0.43	2.25%
10/22/08	18.61	19.714	18.0009	19.09	112,814	0.57	3.08%
10/21/08	19.27	20.2999	18.52	18.52	410,488	-0.58	-3.04%
10/20/08	15.75	20.25	15.75	19.10	580,540	3.92	25.82%
10/17/08	14.00	15.35	14.00	15.18	484,568	1.15	8.20%
10/16/08	14.75	15.99	13.67	14.03	218,957	-0.71	-4.82%
10/15/08	16.61	17.06	14.67	14.74	236,055	-2.64	-15.19%
10/14/08	18.74	19.60	16.98	17.38	195,824	-0.12	-0.69%
10/13/08	18.74	18.74	16.68	17.50	151,169	0.01	0.06%
10/10/08	18.50	19.49	15.95	17.49	365,881	-1.89	-9.75%