WCG: Historical Prices for WELLCARE HEALTHPLANS - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	31.21	31.70	30.45	31.63	606,600	31.63
8-Feb-10	30.52	31.25	30.29	30.62	523,500	30.62
5-Feb-10	30.77	30.79	29.55	30.74	1,024,100	30.74
4-Feb-10	31.66	31.84	30.79	30.83	624,200	30.83
3-Feb-10	31.93	32.33	31.74	32.00	592,200	32.00
2-Feb-10	31.74	32.35	31.50	32.12	292,900	32.12
1-Feb-10	31.37	31.86	30.41	31.70	733,100	31.70
29-Jan-10	32.16	32.16	30.97	31.18	907,900	31.18
28-Jan-10	32.70	32.94	31.50	31.99	522,200	31.99
27-Jan-10	32.29	33.02	32.02	32.74	518,600	32.74
26-Jan-10	33.08	33.18	32.43	32.54	479,600	32.54
25-Jan-10	33.81	33.81	33.04	33.18	346,000	33.18
22-Jan-10	34.01	34.43	33.10	33.18	563,800	33.18
21-Jan-10	35.86	36.26	34.10	34.11	761,700	34.11
20-Jan-10	37.68	37.68	35.55	35.75	712,500	35.75
19-Jan-10	36.18	37.23	36.10	36.45	643,900	36.45
15-Jan-10	36.09	36.51	35.31	36.02	494,100	36.02
14-Jan-10	35.46	36.23	35.14	35.98	248,600	35.98
13-Jan-10	35.06	35.81	34.41	35.73	445,400	35.73
12-Jan-10	35.19	35.49	34.44	34.93	533,100	34.93
11-Jan-10	36.41	36.52	35.61	35.61	567,900	35.61
8-Jan-10	36.34	36.94	36.15	36.40	743,700	36.40
7-Jan-10	36.67	37.81	36.41	37.18	768,300	37.18
6-Jan-10	36.88	37.15	36.22	36.67	414,500	36.67
5-Jan-10	37.01	37.82	36.75	37.10	458,500	37.10
4-Jan-10	35.24	37.48	35.00	37.15	1,059,100	37.15
31-Dec-09	37.54	37.74	36.75	36.76	174,100	36.76
30-Dec-09	38.06	38.19	37.11	37.66	244,400	37.66
29-Dec-09	38.62	38.62	38.08	38.33	162,300	38.33
28-Dec-09	38.25	38.74	38.04	38.46	246,400	38.46
24-Dec-09	38.86	38.98	37.76	38.15	154,500	38.15
23-Dec-09	38.55	38.89	38.19	38.63	319,500	38.63
22-Dec-09	38.54	38.91	38.32	38.52	384,500	38.52
21-Dec-09	37.40	39.12	37.40	38.43	731,400	38.43
18-Dec-09	36.60	36.96	35.79	36.94	1,100,700	36.94
17-Dec-09	36.57	36.88	35.59	36.39	278,300	36.39
16-Dec-09	36.74	37.05	36.55	36.64	472,500	36.64
15-Dec-09	36.36	37.02	36.11	36.34	411,400	36.34
14-Dec-09	36.82	36.99	36.36	36.70	322,300	36.70
11-Dec-09	37.11	37.43	36.15	36.25	365,800	36.25
10-Dec-09	35.41	37.29	35.26	37.03	1,125,400	37.03
9-Dec-09	34.61	35.18	34.18	35.04	518,300	35.04
8-Dec-09	34.50	35.10	33.88	34.45	571,400	34.45
7-Dec-09	34.49	34.97	34.02	34.49	478,300	34.49
4-Dec-09	34.27	35.49	34.16	34.39	1,023,000	34.39
3-Dec-09	35.41	35.73	33.74	33.81	515,900	33.81
2-Dec-09	34.79	35.36	34.59	35.31	483,800	35.31
1-Dec-09	33.51	35.00	32.99	34.78	791,700	34.78
30-Nov-09	33.14	33.42	32.26	32.99	451,600	32.99
27-Nov-09	32.72	33.71	32.50	33.16	222,200	33.16
25-Nov-09	33.96	34.21	33.58	33.99	211,900	33.99
24-Nov-09	33.43	33.93	32.44	33.92	395,300	33.92
23-Nov-09	32.63	34.00	32.63	33.53	539,000	33.53
20-Nov-09	32.13	32.64	32.13	32.47	380,000	32.47
19-Nov-09	32.68	32.69	31.56	32.33	594,200	32.33
18-Nov-09	33.93	33.95	32.97	33.00	458,000	33.00
17-Nov-09	33.56	34.05	33.43	33.82	388,000	33.82
16-Nov-09	32.77	34.24	32.77	33.70	774,700	33.70
13-Nov-09	32.70	33.80	32.27	32.58	702,300	32.58
12-Nov-09	32.82	33.36	32.38	32.49	448,500	32.49
11-Nov-09	32.92	33.45	32.26	32.93	674,300	32.93
10-Nov-09	31.31	32.98	31.31	32.70	1,201,900	32.70
9-Nov-09	30.27	31.63	30.03	31.39	787,400	31.39
6-Nov-09	29.13	30.44	28.80	30.14	911,700	30.14
5-Nov-09	28.37	29.54	28.37	29.26	1,803,400	29.26
4-Nov-09	29.90	31.50	28.08	28.09	2,564,700	28.09
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

WellCare Health Plans, Inc. (WCG)