Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
28.84
29.66
28.67
29.50
173,300
+0.86(+3.00%)
Apr 28, 2005
29.10
29.17
28.40
28.64
59,000
-0.26(-0.90%)
Apr 27, 2005
28.30
29.00
27.77
28.90
239,700
+0.59(+2.08%)
Apr 26, 2005
29.85
29.85
28.15
28.31
188,500
-1.59(-5.32%)
Apr 25, 2005
29.75
30.25
29.71
29.90
63,500
+0.30(+1.01%)
Apr 22, 2005
30.40
30.40
29.15
29.60
173,800
-0.80(-2.63%)
Apr 21, 2005
29.14
30.81
28.97
30.40
198,200
+1.46(+5.04%)
Apr 20, 2005
29.36
29.50
28.80
28.94
72,800
-0.47(-1.60%)
Apr 19, 2005
28.84
29.51
28.49
29.41
174,600
+0.47(+1.62%)
Apr 18, 2005
29.40
29.49
28.28
28.94
111,100
-0.49(-1.66%)
Apr 15, 2005
29.10
29.55
28.50
29.43
193,900
+0.34(+1.17%)
Apr 14, 2005
31.05
31.10
28.51
29.09
596,700
-2.00(-6.43%)
Apr 13, 2005
32.46
32.46
30.99
31.09
99,200
-1.37(-4.22%)
Apr 12, 2005
31.30
32.48
31.00
32.46
162,200
+1.20(+3.84%)
Apr 11, 2005
30.84
31.65
30.50
31.26
278,500
+0.66(+2.16%)
Apr 08, 2005
30.75
31.25
30.30
30.60
222,900
-0.02(-0.07%)
Apr 07, 2005
30.78
30.95
30.46
30.62
89,300
-0.31(-1.00%)
Apr 06, 2005
30.85
31.53
30.85
30.93
447,500
-0.07(-0.23%)
Apr 05, 2005
30.97
31.15
30.70
31.00
111,000
-0.02(-0.06%)
Apr 04, 2005
31.55
31.55
30.91
31.02
122,800
-0.61(-1.93%)
Apr 01, 2005
30.50
31.69
30.35
31.63
340,100
+1.17(+3.84%)
Mar 31, 2005
30.38
30.74
29.45
30.46
201,900
+0.06(+0.20%)
Mar 30, 2005
28.20
30.45
27.93
30.40
309,800
+2.05(+7.23%)
Mar 29, 2005
28.20
28.46
27.94
28.35
265,800
+0.25(+0.89%)
Mar 28, 2005
27.80
28.25
27.80
28.10
282,300
+0.30(+1.08%)
Mar 24, 2005
27.85
27.99
27.40
27.80
145,500
-0.01(-0.04%)
Mar 23, 2005
28.50
28.55
27.75
27.81
147,000
-0.61(-2.15%)
Mar 22, 2005
27.98
28.60
27.95
28.42
377,100
+0.34(+1.21%)
Mar 21, 2005
28.41
28.68
27.70
28.08
172,700
-0.32(-1.13%)
Mar 18, 2005
28.42
28.54
28.16
28.40
143,800
+0.03(+0.11%)
Mar 17, 2005
28.20
28.50
27.70
28.37
236,400
+0.07(+0.25%)
Mar 16, 2005
29.03
29.10
27.50
28.30
406,200
-1.43(-4.81%)
Mar 15, 2005
30.38
30.85
29.51
29.73
121,100
-0.65(-2.14%)
Mar 14, 2005
30.85
31.06
30.08
30.38
118,600
-0.62(-2.00%)
Mar 11, 2005
31.58
31.74
30.60
31.00
145,600
-0.48(-1.52%)
Mar 10, 2005
31.75
31.90
31.15
31.48
70,300
-0.27(-0.85%)
Mar 09, 2005
32.00
32.20
31.61
31.75
151,400
-0.30(-0.94%)
Mar 08, 2005
32.26
32.67
31.90
32.05
395,500
-0.11(-0.34%)
Mar 07, 2005
32.75
32.85
31.88
32.16
161,400
+0.34(+1.07%)
Mar 04, 2005
31.16
31.92
30.10
31.82
234,200
+0.81(+2.61%)
Mar 03, 2005
32.19
32.20
30.81
31.01
139,400
-1.13(-3.52%)
Mar 02, 2005
32.00
32.19
31.33
32.14
131,600
+0.08(+0.25%)
Mar 01, 2005
31.39
32.24
31.22
32.06
150,400
+0.67(+2.13%)
Feb 28, 2005
31.35
31.60
30.65
31.39
397,200
+0.02(+0.06%)
Feb 25, 2005
31.05
31.37
30.53
31.37
255,100
+0.17(+0.54%)
Feb 24, 2005
31.45
31.50
30.10
31.20
388,500
-0.29(-0.92%)
Feb 23, 2005
29.55
31.60
29.51
31.49
408,500
+1.17(+3.86%)
Feb 22, 2005
32.00
32.00
30.15
30.32
604,200
-2.38(-7.28%)
Feb 18, 2005
33.58
33.80
32.10
32.70
255,100
-0.88(-2.62%)
Feb 17, 2005
34.12
34.15
33.03
33.58
311,900
-0.84(-2.44%)
Feb 16, 2005
34.60
34.65
33.86
34.42
390,900
-0.25(-0.72%)
Feb 15, 2005
36.30
36.31
32.95
34.67
1,082,000
-3.28(-8.64%)
Feb 14, 2005
37.44
38.49
36.90
37.95
459,000
+1.51(+4.14%)
Feb 11, 2005
35.17
36.47
35.11
36.44
215,800
+1.27(+3.61%)
Feb 10, 2005
35.75
35.85
34.20
35.17
181,100
-0.22(-0.62%)
Feb 09, 2005
36.41
36.46
34.87
35.39
150,600
-0.87(-2.40%)
Feb 08, 2005
36.98
37.06
35.82
36.26
104,700
-0.62(-1.68%)
Feb 07, 2005
37.98
37.98
36.09
36.88
213,100
-0.50(-1.34%)
Feb 04, 2005
36.16
37.50
36.00
37.38
234,400
+1.60(+4.47%)
Feb 03, 2005
36.19
36.75
35.40
35.78
230,500
-0.50(-1.38%)
Feb 02, 2005
35.65
36.45
33.30
36.28
500,500
+0.64(+1.80%)
Feb 01, 2005
35.30
36.50
35.11
35.64
449,800
+0.44(+1.25%)
Jan 31, 2005
33.88
35.59
33.48
35.20
606,000
+1.62(+4.82%)
Jan 28, 2005
33.60
33.64
32.60
33.58
120,400
+0.23(+0.69%)
Jan 27, 2005
33.05
34.20
32.63
33.35
311,500
+0.25(+0.76%)
Jan 26, 2005
31.80
33.57
31.65
33.10
423,300
+1.30(+4.09%)
Jan 25, 2005
31.85
32.27
31.75
31.80
78,700
-0.08(-0.25%)
Jan 24, 2005
32.40
32.44
31.82
31.88
108,700
-0.46(-1.42%)
Jan 21, 2005
32.43
32.50
32.10
32.34
195,600
+0.06(+0.19%)
Jan 20, 2005
31.85
32.40
31.60
32.28
232,100
+0.50(+1.57%)
Jan 19, 2005
32.03
32.20
31.55
31.78
98,000
-0.35(-1.09%)
Jan 18, 2005
32.21
32.22
31.80
32.13
155,600
-0.07(-0.22%)
Jan 14, 2005
31.90
32.33
31.76
32.20
267,200
+0.36(+1.13%)
Jan 13, 2005
31.05
31.84
31.04
31.84
291,900
+0.89(+2.88%)
Jan 12, 2005
29.95
30.95
29.85
30.95
251,700
+0.95(+3.17%)
Jan 11, 2005
30.02
30.20
29.61
30.00
302,900
-0.02(-0.07%)
Jan 10, 2005
31.00
31.05
29.00
30.02
535,600
-0.99(-3.19%)
Jan 07, 2005
31.71
31.71
30.02
31.01
282,200
-0.65(-2.05%)
Jan 06, 2005
32.73
32.93
31.56
31.66
232,200
-1.00(-3.06%)
Jan 05, 2005
31.65
32.90
31.45
32.66
421,400
+0.82(+2.58%)
Jan 04, 2005
32.80
32.85
31.51
31.84
145,800
-0.86(-2.63%)
Jan 03, 2005
32.51
33.00
32.50
32.70
389,900
+0.20(+0.62%)
Dec 31, 2004
32.43
33.21
32.30
32.50
208,200
+0.29(+0.90%)
Dec 30, 2004
32.40
32.50
31.75
32.21
92,100
-0.14(-0.43%)
Dec 29, 2004
32.00
32.39
31.25
32.35
363,200
+0.60(+1.89%)
Dec 28, 2004
30.40
32.00
30.20
31.75
265,400
+1.25(+4.10%)
Dec 27, 2004
30.80
31.19
30.18
30.50
201,200
-0.25(-0.81%)
Dec 23, 2004
30.37
30.94
30.31
30.75
86,800
+0.13(+0.42%)
Dec 22, 2004
31.15
31.25
30.01
30.62
200,600
-0.73(-2.33%)
Dec 21, 2004
31.18
31.61
31.06
31.35
204,200
+0.10(+0.32%)
Dec 20, 2004
31.94
31.95
31.20
31.25
259,300
-0.65(-2.04%)
Dec 17, 2004
32.00
32.30
30.51
31.90
3,013,500
-1.22(-3.68%)
Dec 16, 2004
34.68
34.90
32.74
33.12
567,900
-1.50(-4.33%)
Dec 15, 2004
33.67
34.85
33.56
34.62
278,600
+0.96(+2.85%)
Dec 14, 2004
34.03
34.55
33.57
33.66
233,500
+0.06(+0.18%)
Dec 13, 2004
32.47
34.51
31.99
33.60
274,200
+1.20(+3.70%)
Dec 10, 2004
33.05
33.05
32.25
32.40
117,300
-0.55(-1.67%)
Dec 09, 2004
33.00
33.21
31.45
32.95
161,000
+0.10(+0.30%)
Dec 08, 2004
33.00
33.57
30.75
32.85
205,700
-0.15(-0.45%)
Dec 07, 2004
31.38
34.18
31.30
33.00
449,200
+1.62(+5.16%)
Dec 06, 2004
31.35
31.83
31.01
31.38
87,100
-0.09(-0.29%)
Dec 03, 2004
31.88
31.88
30.75
31.47
118,300
-0.21(-0.66%)
Dec 02, 2004
31.81
32.54
31.25
31.68
398,300
-0.23(-0.72%)
Dec 01, 2004
33.02
33.23
31.35
31.91
145,600
-0.86(-2.62%)
Nov 30, 2004
30.60
32.95
30.15
32.77
137,000
+2.54(+8.40%)
Nov 29, 2004
29.85
30.65
29.65
30.23
101,200
+0.63(+2.13%)
Nov 26, 2004
28.90
29.78
28.90
29.60
171,100
+0.73(+2.53%)
Nov 24, 2004
28.40
28.98
28.14
28.87
99,900
+0.37(+1.30%)
Nov 23, 2004
28.70
29.35
27.80
28.50
126,500
-0.54(-1.86%)
Nov 22, 2004
28.85
29.55
28.80
29.04
137,400
+0.34(+1.18%)
Nov 19, 2004
28.95
28.99
28.55
28.70
142,200
-0.13(-0.45%)
Nov 18, 2004
28.50
29.33
28.50
28.83
212,200
+0.58(+2.05%)
Nov 17, 2004
26.55
28.75
26.55
28.25
391,800
+1.85(+7.01%)
Nov 16, 2004
26.42
26.50
25.80
26.40
185,900
+0.02(+0.08%)
Nov 15, 2004
26.35
27.00
26.35
26.38
227,000
+0.09(+0.34%)
Nov 12, 2004
26.70
26.70
25.80
26.29
85,800
-0.37(-1.39%)
Nov 11, 2004
26.75
27.25
26.34
26.66
133,300
-0.17(-0.63%)
Nov 10, 2004
27.52
27.83
26.61
26.83
104,500
-0.73(-2.65%)
Nov 09, 2004
27.50
28.30
27.50
27.56
187,300
+0.31(+1.14%)
Nov 08, 2004
26.65
28.05
26.65
27.25
140,100
+0.60(+2.25%)
Nov 05, 2004
25.70
27.88
25.51
26.65
378,000
+2.85(+11.97%)
Nov 04, 2004
23.45
23.80
23.25
23.80
201,600
+0.30(+1.28%)
Nov 03, 2004
23.00
23.50
22.95
23.50
41,900
+0.75(+3.30%)
Nov 02, 2004
22.75
23.05
22.45
22.75
52,500
-0.09(-0.39%)
Nov 01, 2004
22.90
22.90
22.66
22.84
86,000
-0.06(-0.26%)
Oct 29, 2004
22.64
23.02
22.15
22.90
91,300
+0.36(+1.60%)
Oct 28, 2004
23.50
23.50
22.27
22.54
106,200
+0.71(+3.25%)
Oct 27, 2004
21.80
21.95
21.70
21.83
55,600
+0.07(+0.32%)
Oct 26, 2004
21.15
22.05
21.15
21.76
108,900
+0.77(+3.67%)
Oct 25, 2004
20.97
21.00
20.88
20.99
35,900
+0.07(+0.33%)
Oct 22, 2004
20.66
20.92
20.65
20.92
99,200
+0.16(+0.77%)
Oct 21, 2004
20.66
20.80
20.33
20.76
22,500
+0.05(+0.24%)
Oct 20, 2004
20.00
20.75
20.00
20.71
135,900
+0.73(+3.65%)
Oct 19, 2004
20.17
20.17
18.62
19.98
256,700
-0.24(-1.19%)
Oct 18, 2004
20.00
20.23
19.95
20.22
29,200
+0.22(+1.10%)
Oct 15, 2004
20.10
20.10
19.80
20.00
47,300
-0.05(-0.25%)
Oct 14, 2004
19.95
20.07
19.92
20.05
22,300
-0.25(-1.23%)
Oct 13, 2004
20.15
20.39
20.15
20.30
30,600
+0.38(+1.91%)
Oct 12, 2004
19.98
20.20
19.83
19.92
30,500
-0.08(-0.40%)
Oct 11, 2004
19.95
20.12
19.93
20.00
87,400
+0.00(+0.00%)
Oct 08, 2004
20.00
20.15
19.95
20.00
125,900
-0.06(-0.30%)
Oct 07, 2004
20.35
20.35
19.95
20.06
21,200
-0.24(-1.18%)
Oct 06, 2004
19.80
20.32
19.66
20.30
48,200
+0.35(+1.75%)
Oct 05, 2004
20.04
20.12
19.95
19.95
69,700
-0.13(-0.65%)
Oct 04, 2004
19.18
20.19
19.18
20.08
123,700
+0.91(+4.75%)
Oct 01, 2004
19.05
19.18
18.85
19.17
152,100
+0.22(+1.16%)
Sep 30, 2004
19.32
19.77
18.85
18.95
459,000
-0.42(-2.17%)
Sep 29, 2004
19.12
19.37
18.99
19.37
198,500
+0.37(+1.95%)
Sep 28, 2004
19.32
19.32
18.41
19.00
119,500
-0.40(-2.06%)
Sep 27, 2004
19.35
19.52
19.20
19.40
63,900
+0.10(+0.52%)
Sep 24, 2004
19.84
19.93
19.05
19.30
139,400
-0.52(-2.62%)
Sep 23, 2004
20.55
20.55
19.68
19.82
82,800
-0.78(-3.79%)
Sep 22, 2004
20.49
20.79
20.30
20.60
33,200
+0.06(+0.29%)
Sep 21, 2004
20.40
20.55
20.40
20.54
63,200
+0.14(+0.69%)
Sep 20, 2004
20.17
20.46
20.17
20.40
44,700
+0.33(+1.64%)
Sep 17, 2004
20.58
20.58
19.96
20.07
29,200
-0.47(-2.29%)
Sep 16, 2004
20.70
20.80
20.34
20.54
50,700
-0.26(-1.25%)
Sep 15, 2004
20.87
20.93
20.47
20.80
107,200
+0.03(+0.14%)
Sep 14, 2004
20.50
20.80
20.40
20.77
65,500
+0.41(+2.01%)
Sep 13, 2004
19.88
20.40
19.88
20.36
156,800
+0.50(+2.52%)
Sep 10, 2004
19.12
19.99
19.12
19.86
74,600
+0.74(+3.87%)
Sep 09, 2004
19.00
19.26
18.79
19.12
55,300
+0.12(+0.63%)
Sep 08, 2004
19.05
19.20
18.95
19.00
90,800
+0.20(+1.06%)
Sep 07, 2004
18.60
18.85
18.57
18.80
38,500
+0.20(+1.08%)
Sep 03, 2004
18.90
18.90
18.55
18.60
75,500
-0.05(-0.27%)
Sep 02, 2004
18.85
18.85
18.52
18.65
62,700
+0.23(+1.25%)
Sep 01, 2004
18.50
18.53
18.41
18.42
75,600
+0.17(+0.93%)
Aug 31, 2004
18.35
18.35
18.10
18.25
92,000
+0.05(+0.27%)
Aug 30, 2004
18.15
18.30
18.15
18.20
29,000
+0.00(+0.00%)
Aug 27, 2004
18.20
18.22
18.10
18.20
11,700
+0.00(+0.00%)
Aug 26, 2004
18.25
18.27
18.19
18.20
9,800
-0.01(-0.05%)
Aug 25, 2004
18.10
18.21
18.00
18.21
12,900
+0.16(+0.89%)
Aug 24, 2004
18.50
18.55
17.85
18.05
27,600
-0.45(-2.43%)
Aug 23, 2004
18.71
18.80
18.40
18.50
230,500
-0.31(-1.65%)
Aug 20, 2004
18.88
19.05
18.80
18.81
17,300
-0.17(-0.90%)
Aug 19, 2004
19.14
19.15
18.91
18.98
17,300
-0.18(-0.94%)
Aug 18, 2004
18.90
19.25
18.87
19.16
48,500
+0.56(+3.01%)
Aug 17, 2004
19.08
19.10
18.60
18.60
108,600
-0.53(-2.77%)
Aug 16, 2004
18.97
19.25
18.97
19.13
23,000
+0.11(+0.58%)
Aug 13, 2004
19.21
19.42
18.85
19.02
39,700
+0.35(+1.87%)
Aug 12, 2004
18.70
19.10
18.45
18.67
128,500
+0.76(+4.24%)
Aug 11, 2004
17.90
18.15
17.59
17.91
360,200
-0.01(-0.06%)
Aug 10, 2004
18.51
18.55
17.30
17.92
194,500
-0.56(-3.03%)
Aug 09, 2004
19.00
19.01
18.30
18.48
84,400
-0.54(-2.84%)
Aug 06, 2004
19.10
19.12
19.00
19.02
135,400
-0.08(-0.42%)
Aug 05, 2004
19.05
19.14
19.01
19.10
21,400
+0.02(+0.10%)
Aug 04, 2004
19.10
19.10
19.00
19.08
138,600
+0.03(+0.16%)
Aug 03, 2004
19.00
19.16
19.00
19.05
81,000
+0.04(+0.21%)
Aug 02, 2004
19.50
19.60
19.00
19.01
87,400
-0.60(-3.06%)
Jul 30, 2004
19.65
19.65
19.50
19.61
32,400
-0.09(-0.46%)
Jul 29, 2004
19.35
19.70
19.34
19.70
39,900
+0.35(+1.81%)
Jul 28, 2004
19.35
19.35
19.05
19.35
72,700
-0.15(-0.77%)
Jul 27, 2004
19.70
19.70
19.37
19.50
187,700
-0.27(-1.37%)
Jul 26, 2004
19.75
19.90
19.75
19.77
66,700
-0.03(-0.15%)
Jul 23, 2004
19.65
20.00
19.65
19.80
65,800
+0.10(+0.51%)
Jul 22, 2004
19.25
19.70
19.20
19.70
81,200
+0.50(+2.60%)
Jul 21, 2004
19.25
19.30
19.19
19.20
223,600
-0.05(-0.26%)
Jul 20, 2004
19.30
19.30
18.75
19.25
184,800
-0.10(-0.52%)
Jul 19, 2004
19.67
19.75
19.10
19.35
39,800
-0.32(-1.63%)
Jul 16, 2004
19.59
19.70
19.15
19.67
106,900
+0.07(+0.36%)
Jul 15, 2004
19.48
19.78
19.47
19.60
169,400
+0.12(+0.62%)
Jul 14, 2004
20.05
20.15
19.44
19.48
130,400
-0.69(-3.42%)
Jul 13, 2004
20.50
20.70
20.05
20.17
175,500
-0.38(-1.85%)
Jul 12, 2004
20.20
20.64
20.00
20.55
130,500
+0.29(+1.43%)
Jul 09, 2004
20.20
20.26
20.05
20.26
43,200
+0.01(+0.05%)
Jul 08, 2004
20.00
20.64
20.00
20.25
159,200
+0.15(+0.75%)
Jul 07, 2004
19.95
20.30
19.90
20.10
312,300
+0.10(+0.50%)
Jul 06, 2004
20.35
20.40
19.90
20.00
277,300
-0.45(-2.20%)
Jul 02, 2004
19.48
20.84
19.15
20.45
571,800
+0.92(+4.71%)
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
.