Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wellcare Group (NY: WCG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 19.21 19.29 18.66 19.00 641,725 -0.24(-1.25%)
May 28, 2009 18.86 19.50 18.41 19.24 992,259 +0.49(+2.61%)
May 27, 2009 19.18 19.45 18.64 18.75 987,367 -0.62(-3.20%)
May 26, 2009 18.81 19.46 18.03 19.37 726,702 +0.46(+2.43%)
May 22, 2009 19.09 19.43 18.53 18.91 584,829 -0.13(-0.68%)
May 21, 2009 19.23 19.96 18.75 19.04 861,375 -0.35(-1.81%)
May 20, 2009 20.39 20.55 19.15 19.39 1,811,291 +1.09(+5.96%)
May 19, 2009 17.18 18.61 17.00 18.30 1,383,042 +1.05(+6.09%)
May 18, 2009 16.64 17.51 15.58 17.25 1,545,746 +0.72(+4.36%)
May 15, 2009 17.49 17.70 16.33 16.53 790,670 -0.76(-4.40%)
May 14, 2009 16.85 17.66 16.55 17.29 665,911 +0.44(+2.61%)
May 13, 2009 17.22 17.92 16.65 16.85 1,363,344 -0.79(-4.48%)
May 12, 2009 18.77 18.87 17.36 17.64 885,237 -1.10(-5.87%)
May 11, 2009 19.88 19.88 17.34 18.74 1,533,113 -1.41(-7.00%)
May 08, 2009 20.18 20.91 20.01 20.15 783,356 +0.27(+1.36%)
May 07, 2009 18.24 20.90 18.21 19.88 1,676,265 +1.77(+9.77%)
May 06, 2009 18.40 18.91 17.92 18.11 897,856 -0.36(-1.95%)
May 05, 2009 15.46 19.98 15.46 18.47 2,976,595 +2.85(+18.25%)
May 04, 2009 15.40 15.66 15.40 15.62 441,189 +0.39(+2.56%)
May 01, 2009 15.00 15.57 14.90 15.23 433,388 +0.22(+1.47%)
Apr 30, 2009 14.57 15.33 14.45 15.01 674,687 +0.56(+3.88%)
Apr 29, 2009 14.04 14.69 13.64 14.45 673,314 +0.51(+3.66%)
Apr 28, 2009 13.36 14.42 13.36 13.94 546,711 +0.38(+2.80%)
Apr 27, 2009 13.23 13.88 12.97 13.56 466,320 +0.22(+1.65%)
Apr 24, 2009 13.59 14.11 13.05 13.34 814,555 -0.25(-1.84%)
Apr 23, 2009 14.26 14.40 13.32 13.59 661,997 -0.62(-4.36%)
Apr 22, 2009 13.78 14.57 13.53 14.21 359,431 +0.31(+2.23%)
Apr 21, 2009 13.37 13.92 13.18 13.90 393,874 +0.44(+3.27%)
Apr 20, 2009 14.37 14.53 13.44 13.46 496,929 -1.07(-7.36%)
Apr 17, 2009 13.79 14.90 13.65 14.53 805,435 +0.72(+5.21%)
Apr 16, 2009 13.93 14.41 13.35 13.81 797,565 -0.11(-0.79%)
Apr 15, 2009 13.94 14.40 13.57 13.92 481,950 -0.04(-0.29%)
Apr 14, 2009 13.72 14.24 13.38 13.96 558,022 +0.10(+0.72%)
Apr 13, 2009 13.55 13.97 13.04 13.86 450,249 +0.51(+3.82%)
Apr 09, 2009 12.74 13.66 12.62 13.35 579,570 +0.92(+7.40%)
Apr 08, 2009 13.28 13.50 12.09 12.43 733,550 -0.78(-5.90%)
Apr 07, 2009 12.12 13.62 12.12 13.21 595,958 +0.45(+3.53%)
Apr 06, 2009 12.03 12.79 11.68 12.76 634,195 +0.65(+5.37%)
Apr 03, 2009 12.62 13.13 11.85 12.11 392,988 -0.48(-3.81%)
Apr 02, 2009 12.58 12.74 12.06 12.59 516,553 +0.77(+6.51%)
Apr 01, 2009 10.95 11.88 10.86 11.82 416,487 +0.57(+5.07%)
Mar 31, 2009 11.18 11.81 11.18 11.25 441,417 +0.28(+2.55%)
Mar 30, 2009 11.25 11.25 10.51 10.97 411,006 -0.77(-6.56%)
Mar 26, 2009 11.35 12.14 11.32 11.74 820,167 +0.51(+4.54%)
Mar 25, 2009 10.62 11.29 10.62 11.23 703,053 +0.67(+6.34%)
Mar 24, 2009 10.28 11.49 10.09 10.56 2,132,492 +0.11(+1.05%)
Mar 23, 2009 9.820 10.49 9.690 10.45 534,930 +1.41(+15.60%)
Mar 20, 2009 9.610 9.770 8.780 9.040 514,416 -0.78(-7.90%)
Mar 19, 2009 10.60 10.60 9.400 9.815 646,925 -0.34(-3.30%)
Mar 18, 2009 8.930 10.69 8.880 10.15 874,991 +1.16(+12.90%)
Mar 17, 2009 8.260 9.000 7.760 8.990 772,401 +0.95(+11.82%)
Mar 16, 2009 8.620 8.660 8.010 8.040 483,856 -0.33(-3.94%)
Mar 13, 2009 7.920 8.380 7.700 8.370 0 +0.43(+5.42%)
Mar 12, 2009 6.860 8.000 6.650 7.940 781,812 +1.09(+15.91%)
Mar 11, 2009 7.050 7.170 6.740 6.850 547,058 -0.15(-2.14%)
Mar 10, 2009 6.340 7.160 6.230 7.000 783,047 +0.77(+12.36%)
Mar 09, 2009 6.610 6.950 6.230 6.230 524,099 -0.41(-6.17%)
Mar 06, 2009 6.500 6.860 6.380 6.640 0 +0.13(+2.00%)
Mar 05, 2009 7.390 7.540 6.400 6.510 937,776 -1.01(-13.43%)
Mar 04, 2009 7.520 7.720 6.910 7.520 1,046,960 -0.02(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.