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 31, 2019 274.99 278.59 270.71 276.19 1,160,000 -0.36(-0.13%)
May 30, 2019 272.07 277.69 271.86 276.55 791,626 +4.01(+1.47%)
May 29, 2019 271.61 274.00 269.57 272.54 810,819 +0.82(+0.30%)
May 28, 2019 275.00 278.41 271.72 271.72 901,247 -3.81(-1.38%)
May 24, 2019 275.31 277.65 266.43 275.53 1,957,400 +1.04(+0.38%)
May 23, 2019 276.66 277.90 271.99 274.49 822,613 -3.54(-1.27%)
May 22, 2019 278.72 279.61 277.42 278.03 593,771 -1.62(-0.58%)
May 21, 2019 276.97 280.62 276.90 279.65 796,804 +2.64(+0.95%)
May 20, 2019 273.59 277.33 272.37 277.01 482,715 +2.31(+0.84%)
May 17, 2019 272.50 276.01 271.34 274.70 717,100 +0.28(+0.10%)
May 16, 2019 274.08 278.59 272.57 274.42 1,093,896 +1.57(+0.58%)
May 15, 2019 274.47 279.01 272.85 272.85 1,260,423 -3.15(-1.14%)
May 14, 2019 272.56 276.21 270.23 276.00 1,170,522 +3.75(+1.38%)
May 13, 2019 268.09 272.26 266.43 272.25 937,599 -1.37(-0.50%)
May 10, 2019 266.00 274.05 264.17 273.62 1,181,900 +7.33(+2.75%)
May 09, 2019 260.00 269.74 260.00 266.29 1,388,927 +3.65(+1.39%)
May 08, 2019 256.85 263.81 254.76 262.64 921,686 +5.08(+1.97%)
May 07, 2019 257.64 261.22 254.16 257.56 1,414,413 -2.27(-0.87%)
May 06, 2019 257.85 264.84 255.00 259.83 2,563,984 -1.67(-0.64%)
May 03, 2019 259.68 262.17 256.78 261.50 1,131,800 +1.83(+0.70%)
May 02, 2019 256.56 259.85 254.08 259.67 967,986 +3.60(+1.41%)
May 01, 2019 257.67 260.37 255.37 256.07 763,980 -2.28(-0.88%)
Apr 30, 2019 263.28 264.98 256.04 258.35 912,556 -4.29(-1.63%)
Apr 29, 2019 265.19 267.24 261.48 262.64 861,486 -2.23(-0.84%)
Apr 26, 2019 259.65 264.97 259.15 264.87 1,559,100 +6.10(+2.36%)
Apr 25, 2019 260.00 262.07 257.99 258.77 650,512 -2.04(-0.78%)
Apr 24, 2019 258.17 261.87 256.64 260.81 805,085 +3.23(+1.25%)
Apr 23, 2019 253.26 260.19 250.65 257.58 1,437,123 +3.84(+1.51%)
Apr 22, 2019 253.75 256.09 251.78 253.74 972,037 +1.45(+0.57%)
Apr 18, 2019 247.03 253.52 243.39 252.29 1,350,800 +5.54(+2.25%)
Apr 17, 2019 259.22 259.66 244.21 246.75 3,075,282 -12.50(-4.82%)
Apr 16, 2019 272.10 272.35 255.10 259.25 1,934,295 -10.64(-3.94%)
Apr 15, 2019 271.28 272.11 267.00 269.89 856,623 -0.45(-0.17%)
Apr 12, 2019 278.18 278.18 267.07 270.34 1,410,600 -7.16(-2.58%)
Apr 11, 2019 285.56 286.25 275.47 277.50 1,235,041 -6.62(-2.33%)
Apr 10, 2019 287.55 288.34 283.73 284.12 1,476,441 -2.45(-0.85%)
Apr 09, 2019 284.18 289.00 283.43 286.57 1,674,977 +0.76(+0.27%)
Apr 08, 2019 283.01 288.46 280.36 285.81 1,326,310 +2.59(+0.91%)
Apr 05, 2019 278.70 284.40 277.33 283.22 1,572,000 +5.09(+1.83%)
Apr 04, 2019 276.83 279.88 275.71 278.13 1,131,493 +1.96(+0.71%)
Apr 03, 2019 274.71 276.62 273.06 276.17 1,735,173 +2.34(+0.85%)
Apr 02, 2019 274.25 276.66 271.00 273.83 1,337,773 +0.19(+0.07%)
Apr 01, 2019 271.71 274.09 269.06 273.64 1,275,229 +3.89(+1.44%)
Mar 29, 2019 268.88 270.69 266.32 269.75 1,417,400 +1.54(+0.57%)
Mar 28, 2019 259.21 270.01 259.21 268.21 2,752,679 +8.40(+3.23%)
Mar 27, 2019 254.73 260.87 250.00 259.81 11,380,834 +28.54(+12.34%)
Mar 26, 2019 241.30 242.63 228.56 231.27 988,753 -9.46(-3.93%)
Mar 25, 2019 242.38 242.38 235.77 240.73 378,886 -1.11(-0.46%)
Mar 22, 2019 249.23 249.39 240.56 241.84 409,000 -8.18(-3.27%)
Mar 21, 2019 242.98 251.00 242.67 250.02 355,525 +6.04(+2.48%)
Mar 20, 2019 250.06 250.06 243.80 243.98 388,993 -5.70(-2.28%)
Mar 19, 2019 245.20 252.30 243.03 249.68 652,891 +4.71(+1.92%)
Mar 18, 2019 241.01 245.25 240.86 244.97 468,066 +4.89(+2.04%)
Mar 15, 2019 241.70 242.80 239.63 240.08 752,600 -1.33(-0.55%)
Mar 14, 2019 245.42 249.36 241.16 241.41 788,746 -5.35(-2.17%)
Mar 13, 2019 239.52 248.90 239.27 246.76 1,062,296 +8.52(+3.58%)
Mar 12, 2019 240.94 240.94 235.99 238.24 573,266 -1.56(-0.65%)
Mar 11, 2019 239.80 241.54 237.88 239.80 619,138 +0.09(+0.04%)
Mar 08, 2019 234.23 239.95 233.76 239.71 720,300 +3.94(+1.67%)
Mar 07, 2019 237.83 239.07 233.78 235.77 692,161 -1.39(-0.59%)
Mar 06, 2019 246.84 246.84 235.52 237.16 540,394 -9.68(-3.92%)
Mar 05, 2019 244.25 249.21 239.56 246.84 1,197,908 +2.59(+1.06%)
Mar 04, 2019 262.37 263.05 242.83 244.25 902,011 -15.80(-6.08%)
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.