Web.com Group Inc historical prices

   Watch this stock

Historical chart

    25.20 
    22.18 
    19.16 
 May 8, 2015 May 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
May 5, 2016 19.69 20.05 19.50 19.84 410,952
May 4, 2016 20.15 20.20 19.61 19.69 389,340
May 3, 2016 20.16 20.35 19.95 20.30 277,211
May 2, 2016 20.15 20.32 19.59 20.29 383,434
Apr 29, 2016 20.21 20.49 19.96 19.99 219,604
Apr 28, 2016 20.10 20.49 20.10 20.14 192,703
Apr 27, 2016 20.11 20.18 19.84 20.10 237,561
Apr 26, 2016 20.05 20.22 19.90 20.14 165,742
Apr 25, 2016 19.87 20.16 19.68 19.94 416,867
Apr 22, 2016 19.61 20.00 19.53 19.85 310,402
Apr 21, 2016 19.59 19.80 19.45 19.72 284,606
Apr 20, 2016 19.31 19.66 19.25 19.53 254,470
Apr 19, 2016 19.34 19.57 19.14 19.24 204,759
Apr 18, 2016 18.77 19.41 18.70 19.35 201,048
Apr 15, 2016 18.83 18.94 18.64 18.84 118,737
Apr 14, 2016 19.04 19.04 18.82 18.87 181,709
Apr 13, 2016 18.60 19.05 18.60 19.01 372,297
Apr 12, 2016 18.69 18.69 18.22 18.53 222,556
Apr 11, 2016 19.11 19.24 18.62 18.63 333,408
Apr 8, 2016 19.08 19.23 18.86 19.05 190,906
Apr 7, 2016 19.43 19.54 18.89 18.97 327,056
Apr 6, 2016 19.46 19.66 19.33 19.57 161,261
Apr 5, 2016 19.34 19.55 19.19 19.38 377,391
Apr 4, 2016 19.44 19.52 19.28 19.43 320,394
Apr 1, 2016 19.63 19.63 19.26 19.36 337,604
Mar 31, 2016 19.62 19.94 19.44 19.82 348,863
Mar 30, 2016 19.74 20.06 19.54 19.64 303,281
Mar 29, 2016 19.25 19.61 19.04 19.59 370,540
Mar 28, 2016 19.31 19.51 19.11 19.23 232,188
Mar 24, 2016 19.11 19.36 19.03 19.25 342,152