WCG - WellCare Health Plans, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 21, 2019 276.97 280.62 276.90 279.65 279.65 785,582
May 20, 2019 273.59 277.33 272.37 277.01 277.01 482,700
May 17, 2019 272.50 276.01 271.34 274.70 274.70 717,100
May 16, 2019 274.08 278.59 272.57 274.42 274.42 1,093,900
May 15, 2019 274.47 279.01 272.85 272.85 272.85 1,260,400
May 14, 2019 272.56 276.21 270.23 276.00 276.00 1,228,400
May 13, 2019 268.09 272.26 266.43 272.25 272.25 937,600
May 10, 2019 266.00 274.05 264.17 273.62 273.62 1,181,900
May 09, 2019 260.00 269.74 260.00 266.29 266.29 1,388,800
May 08, 2019 256.85 263.81 254.76 262.64 262.64 921,700
May 07, 2019 257.64 261.22 254.16 257.56 257.56 1,414,400
May 06, 2019 257.85 264.84 255.00 259.83 259.83 2,564,000
May 03, 2019 259.68 262.17 256.78 261.50 261.50 1,131,900
May 02, 2019 256.56 259.85 254.08 259.67 259.67 968,000
May 01, 2019 257.67 260.37 255.37 256.07 256.07 764,000
Apr 30, 2019 263.28 264.98 256.04 258.35 258.35 912,600
Apr 29, 2019 265.19 267.24 261.48 262.64 262.64 861,500
Apr 26, 2019 259.65 264.97 259.15 264.87 264.87 1,559,200
Apr 25, 2019 260.00 262.07 257.99 258.77 258.77 650,500
Apr 24, 2019 258.17 261.87 256.64 260.81 260.81 805,100
Apr 23, 2019 253.26 260.19 250.65 257.58 257.58 1,437,100
Apr 22, 2019 253.75 256.09 251.78 253.74 253.74 972,000
Apr 18, 2019 247.03 253.52 243.39 252.29 252.29 1,350,900
Apr 17, 2019 259.22 259.66 244.21 246.75 246.75 3,296,500
Apr 16, 2019 272.10 272.35 255.10 259.25 259.25 1,934,300
Apr 15, 2019 271.28 272.11 267.00 269.89 269.89 856,600
Apr 12, 2019 278.18 278.18 267.08 270.34 270.34 1,410,600
Apr 11, 2019 285.56 286.26 275.47 277.50 277.50 1,235,000
Apr 10, 2019 287.55 288.34 283.73 284.12 284.12 1,476,400
Apr 09, 2019 284.18 289.00 283.43 286.57 286.57 1,675,000
Apr 08, 2019 283.01 288.46 280.36 285.81 285.81 1,326,300
Apr 05, 2019 278.70 284.40 277.33 283.22 283.22 1,572,100
Apr 04, 2019 276.83 279.88 275.71 278.13 278.13 1,131,500
Apr 03, 2019 274.71 276.63 273.06 276.17 276.17 1,735,200
Apr 02, 2019 274.25 276.66 271.00 273.83 273.83 1,337,800
Apr 01, 2019 271.71 274.09 269.06 273.64 273.64 1,275,200
Mar 29, 2019 268.88 270.69 266.32 269.75 269.75 1,417,400
Mar 28, 2019 259.21 270.01 259.21 268.21 268.21 2,752,700
Mar 27, 2019 254.73 260.87 250.00 259.81 259.81 11,381,600
Mar 26, 2019 241.30 242.63 228.56 231.27 231.27 991,100
Mar 25, 2019 242.38 242.38 235.77 240.73 240.73 378,900
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 237.83 239.07 233.78 235.77 235.77 682,000
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 232.53 234.24 225.82 230.61 230.61 818,000
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...