WCG - WellCare Health Plans, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 22, 2019 249.23 249.39 240.56 241.84 241.84 409,100
Mar 21, 2019 242.98 251.00 242.67 250.02 250.02 355,500
Mar 20, 2019 250.06 250.06 243.80 243.98 243.98 389,000
Mar 19, 2019 245.20 252.30 243.03 249.68 249.68 652,900
Mar 18, 2019 241.01 245.25 240.86 244.97 244.97 485,900
Mar 15, 2019 241.70 242.80 239.63 240.08 240.08 752,600
Mar 14, 2019 245.42 249.36 241.17 241.41 241.41 788,700
Mar 13, 2019 239.52 248.90 239.27 246.76 246.76 1,062,300
Mar 12, 2019 240.94 240.94 235.99 238.24 238.24 573,300
Mar 11, 2019 239.80 241.54 237.88 239.80 239.80 619,100
Mar 08, 2019 234.23 239.95 233.76 239.71 239.71 720,300
Mar 07, 2019 237.83 239.07 233.78 235.77 235.77 692,200
Mar 06, 2019 246.84 246.84 235.52 237.16 237.16 540,400
Mar 05, 2019 244.25 249.21 239.56 246.84 246.84 1,219,700
Mar 04, 2019 262.37 263.05 242.83 244.25 244.25 902,000
Mar 01, 2019 255.71 261.31 252.32 260.05 260.05 963,300
Feb 28, 2019 264.06 266.47 251.48 253.58 253.58 848,700
Feb 27, 2019 273.25 273.95 260.67 263.20 263.20 817,000
Feb 26, 2019 275.62 275.93 273.12 273.81 273.81 335,700
Feb 25, 2019 278.00 282.65 275.83 276.08 276.08 463,100
Feb 22, 2019 275.26 276.43 273.29 276.26 276.26 511,800
Feb 21, 2019 278.07 279.50 273.92 274.17 274.17 403,500
Feb 20, 2019 277.14 279.55 276.92 277.98 277.98 446,200
Feb 19, 2019 279.00 280.36 276.99 277.05 277.05 455,800
Feb 15, 2019 276.35 281.04 275.56 279.15 279.15 451,500
Feb 14, 2019 270.21 274.74 268.50 273.69 273.69 402,700
Feb 13, 2019 269.39 271.64 266.87 270.49 270.49 379,800
Feb 12, 2019 267.54 268.93 262.54 268.21 268.21 657,900
Feb 11, 2019 277.65 278.36 265.08 266.05 266.05 728,500
Feb 08, 2019 279.65 280.31 275.07 277.39 277.39 387,200
Feb 07, 2019 281.82 282.68 278.70 279.93 279.93 500,800
Feb 06, 2019 279.00 283.24 275.77 282.50 282.50 584,300
Feb 05, 2019 280.00 288.61 273.59 279.08 279.08 1,039,100
Feb 04, 2019 276.23 282.07 273.79 280.80 280.80 705,300
Feb 01, 2019 275.35 276.35 272.48 276.11 276.11 629,300
Jan 31, 2019 275.78 276.79 272.44 276.48 276.48 744,300
Jan 30, 2019 276.00 278.98 273.41 275.83 275.83 477,300
Jan 29, 2019 274.26 275.55 271.62 273.71 273.71 306,200
Jan 28, 2019 273.40 274.51 270.18 273.50 273.50 434,300
Jan 25, 2019 273.79 277.81 273.13 275.13 275.13 419,400
Jan 24, 2019 271.07 275.24 268.72 271.70 271.70 569,100
Jan 23, 2019 266.76 272.51 266.67 272.01 272.01 850,800
Jan 22, 2019 262.85 266.84 262.47 265.85 265.85 571,900
Jan 18, 2019 261.33 264.77 259.05 264.36 264.36 544,400
Jan 17, 2019 259.52 262.46 258.00 259.11 259.11 516,500
Jan 16, 2019 256.69 262.30 256.67 261.57 261.57 782,800
Jan 15, 2019 251.03 256.09 245.66 255.77 255.77 964,300
Jan 14, 2019 246.45 251.36 244.73 250.55 250.55 1,173,100
Jan 11, 2019 241.75 247.76 241.75 247.42 247.42 615,500
Jan 10, 2019 243.35 244.20 240.50 243.06 243.06 665,400
Jan 09, 2019 240.15 245.88 240.15 244.15 244.15 777,400
Jan 08, 2019 239.79 243.65 237.54 238.96 238.96 762,600
Jan 07, 2019 234.08 237.34 230.80 236.39 236.39 747,300
Jan 04, 2019 232.42 236.83 230.97 232.90 232.90 781,400
Jan 03, 2019 232.53 234.24 225.82 230.61 230.61 817,100
Jan 02, 2019 233.62 234.89 229.05 233.06 233.06 678,400
Dec 31, 2018 233.40 237.74 232.50 236.09 236.09 557,400
Dec 28, 2018 233.60 234.45 229.48 231.94 231.94 521,900
Dec 27, 2018 231.78 233.22 221.24 232.43 232.43 969,900
Dec 26, 2018 222.71 235.11 222.71 235.11 235.11 614,100
Dec 24, 2018 224.85 227.58 220.63 221.21 221.21 428,400
Dec 21, 2018 224.00 228.52 221.38 226.46 226.46 1,834,700
Dec 20, 2018 227.30 229.57 222.55 224.14 224.14 1,379,300
Dec 19, 2018 230.10 234.50 226.33 228.80 228.80 1,205,700
Dec 18, 2018 237.30 238.85 225.16 230.00 230.00 1,537,000
Dec 17, 2018 227.87 238.42 223.73 236.95 236.95 1,985,000
Dec 14, 2018 243.94 244.13 235.38 237.03 237.03 830,900
Dec 13, 2018 245.48 247.07 239.58 244.35 244.35 636,900
Dec 12, 2018 245.78 249.88 244.24 244.78 244.78 891,800
Dec 11, 2018 238.61 245.14 238.07 242.41 242.41 1,176,200
Dec 10, 2018 237.98 239.26 232.91 236.21 236.21 910,900
Dec 07, 2018 245.40 246.20 236.80 238.85 238.85 772,600
Dec 06, 2018 248.03 250.25 236.51 244.15 244.15 1,526,900
Dec 04, 2018 261.15 262.38 245.84 252.26 252.26 1,586,000
Dec 03, 2018 256.85 262.75 252.43 261.42 261.42 1,221,400
Nov 30, 2018 249.42 257.75 248.68 254.88 254.88 4,145,700
Nov 29, 2018 250.74 251.80 246.20 248.82 248.82 870,800
Nov 28, 2018 243.27 254.19 243.27 251.82 251.82 1,281,500
Nov 27, 2018 244.75 245.57 238.05 243.07 243.07 1,352,700
Nov 26, 2018 244.90 247.87 243.63 245.96 245.96 1,385,700
Nov 23, 2018 236.06 243.29 236.06 242.69 242.69 552,600
Nov 21, 2018 233.74 239.26 233.70 238.35 238.35 940,900
Nov 20, 2018 233.77 236.13 229.18 231.74 231.74 1,168,900
Nov 19, 2018 249.93 249.93 237.53 238.23 238.23 899,100
Nov 16, 2018 247.85 253.14 246.69 250.56 250.56 1,209,100
Nov 15, 2018 250.41 250.41 242.76 249.07 249.07 1,037,900
Nov 14, 2018 260.36 263.01 249.59 250.94 250.94 1,083,900
Nov 13, 2018 268.13 268.26 258.46 258.84 258.84 780,900
Nov 12, 2018 273.00 274.36 266.93 267.33 267.33 724,600
Nov 09, 2018 270.32 273.58 267.00 273.32 273.32 858,500
Nov 08, 2018 273.69 274.85 267.03 272.11 272.11 961,900
Nov 07, 2018 260.33 277.98 260.33 275.21 275.21 1,837,700
Nov 06, 2018 261.99 263.61 253.36 256.48 256.48 890,300
Nov 05, 2018 259.56 263.27 258.22 262.10 262.10 1,210,300
Nov 02, 2018 268.47 270.11 257.93 259.10 259.10 1,238,700
Nov 01, 2018 277.15 281.12 266.42 267.87 267.87 1,276,000
Oct 31, 2018 284.58 284.58 275.68 275.99 275.99 1,457,200
Oct 30, 2018 281.18 290.83 274.17 282.12 282.12 1,376,300
Oct 29, 2018 297.88 301.12 287.49 291.50 291.50 848,800
Oct 26, 2018 299.80 299.80 292.05 295.82 295.82 492,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...