Historical Prices for Websense, Inc (WBSN)

Symbol:

Historical Data for Websense Inc. (WBSN)

After Hours: $ 17.95

0.00 (0.00%)

Volume: 125.0 k

4:33 PM EDT Oct 6, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	19.12	19.12	17.53	17.95	1,123,464	-1.51	-7.76%
10/3/08	20.74	20.95	19.45	19.46	750,641	-1.01	-4.93%
10/2/08	21.08	21.23	20.38	20.47	566,715	-0.79	-3.72%
10/1/08	22.07	22.39	21.10	21.26	686,942	-1.09	-4.88%
9/30/08	21.25	22.48	20.82	22.35	821,586	1.12	5.28%
9/29/08	23.17	23.17	20.12	21.23	1,433,898	-2.62	-10.99%
9/26/08	23.62	24.45	23.27	23.85	527,771	-0.14	-0.58%
9/25/08	23.81	24.60	23.75	23.99	974,143	0.23	0.97%
9/24/08	23.77	23.99	23.47	23.76	695,116	0.14	0.59%
9/23/08	23.13	24.03	23.13	23.62	982,998	0.52	2.25%
9/22/08	23.98	24.24	23.00	23.10	864,154	-0.88	-3.67%
9/19/08	23.75	24.27	23.44	23.98	1,469,204	0.75	3.23%
9/18/08	22.06	23.40	21.80	23.23	1,359,001	1.60	7.40%
9/17/08	21.65	22.03	21.49	21.63	665,241	-0.26	-1.19%
9/16/08	21.50	22.03	21.20	21.89	812,276	0.14	0.64%
9/15/08	21.46	22.09	21.27	21.75	561,652	-0.33	-1.49%
9/12/08	21.89	22.36	21.64	22.08	619,827	0.05	0.23%
9/11/08	21.72	22.41	21.56	22.03	836,576	0.04	0.18%
9/10/08	22.36	22.48	21.94	21.99	469,115	-0.07	-0.32%
9/9/08	21.92	22.51	21.32	22.06	512,512	0.08	0.36%
9/8/08	21.96	22.27	21.72	21.98	504,245	0.34	1.57%
9/5/08	21.32	21.78	21.00	21.64	735,523	-0.09	-0.41%
9/4/08	22.31	22.31	21.62	21.73	469,185	-0.78	-3.47%
9/3/08	22.62	22.87	22.1975	22.51	564,033	-0.26	-1.14%
9/2/08	22.61	22.92	22.4875	22.77	589,184	0.13	0.57%
8/29/08	22.68	22.70	22.46	22.64	277,252	-0.10	-0.44%
8/28/08	22.30	22.76	22.23	22.74	429,580	0.48	2.16%
8/27/08	22.00	22.45	21.85	22.26	513,577	0.24	1.09%
8/26/08	21.88	22.3176	21.83	22.02	466,230	-0.01	-0.05%
8/25/08	22.53	22.665	21.86	22.03	358,437	-0.43	-1.91%
8/22/08	22.31	22.79	22.25	22.46	331,745	0.27	1.22%
8/21/08	22.35	22.43	22.01	22.19	427,348	-0.31	-1.38%
8/20/08	22.62	22.68	22.25	22.50	547,910	-0.03	-0.13%
8/19/08	22.50	22.815	21.97	22.53	421,311	-0.22	-0.97%
8/18/08	22.76	22.93	22.56	22.75	464,873	0.07	0.31%
8/15/08	22.78	22.78	22.3354	22.68	318,641	0.09	0.40%
8/14/08	22.49	22.73	21.69	22.59	387,729	-0.08	-0.35%
8/13/08	22.52	22.85	22.39	22.67	537,248	0.07	0.31%
8/12/08	22.69	22.77	22.41	22.60	497,000	-0.02	-0.09%
8/11/08	22.16	22.72	22.15	22.62	752,636	0.51	2.31%
8/8/08	21.92	22.23	21.66	22.11	616,962	0.16	0.73%
8/7/08	21.72	22.00	21.62	21.95	703,627	0.05	0.23%
8/6/08	22.11	22.16	21.5101	21.90	458,291	-0.29	-1.31%
8/5/08	21.99	22.20	21.74	22.19	974,040	0.18	0.82%
8/4/08	21.27	22.02	21.02	22.01	1,153,548	0.78	3.67%
8/1/08	20.86	21.49	20.80	21.23	1,216,300	0.36	1.72%
7/31/08	20.65	21.11	20.55	20.87	1,581,994	0.21	1.02%
7/30/08	20.44	20.85	20.19	20.66	1,394,067	0.68	3.40%
7/29/08	20.71	20.97	19.30	19.98	2,525,988	1.27	6.79%
7/28/08	18.10	18.82	17.96	18.71	1,057,467	0.44	2.41%
7/25/08	18.43	18.57	18.0888	18.27	318,719	-0.01	-0.05%
7/24/08	18.53	18.59	18.04	18.28	307,298	-0.28	-1.51%
7/23/08	18.43	18.5799	17.95	18.56	608,361	0.14	0.76%
7/22/08	17.68	18.43	17.68	18.42	692,733	0.48	2.68%
7/21/08	18.22	18.23	17.67	17.94	179,590	-0.16	-0.88%
7/18/08	17.69	18.18	17.63	18.10	322,906	0.31	1.74%
7/17/08	17.48	17.88	17.14	17.79	458,486	0.42	2.42%
7/16/08	17.33	17.53	17.05	17.37	299,017	0.11	0.64%
7/15/08	16.68	17.50	16.57	17.26	336,356	0.43	2.55%
7/14/08	16.99	17.35	16.59	16.83	263,595	-0.33	-1.92%
7/11/08	16.99	17.16	16.58	17.16	484,377	-0.02	-0.12%
7/10/08	16.95	17.33	16.76	17.18	296,888	0.17	1.00%
7/9/08	17.27	17.39	16.84	17.01	460,393	-0.29	-1.68%
7/8/08	16.91	17.36	16.88	17.30	321,704	0.45	2.67%