Historical Stock Prices

(ETF)
LWC 
$40.1
*  
0.16
0.4%
Get LWC Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading LWC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-NOV-2016 TO 17-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/17/2017 40.12 40.12 39.98 40.1 14,043
02/16/2017 39.78 40.02 39.78 39.94 15,332
02/15/2017 39.62 39.77 39.62 39.72 13,390
02/14/2017 39.915 39.915 39.61 39.779 13,802
02/13/2017 39.97 39.98 39.83 39.95 16,111
02/10/2017 39.81 40.08 39.81 40.07 64,950
02/09/2017 40.15 40.19 40.011 40.06 995,215
02/08/2017 40.17 40.3624 40.1411 40.32 41,139
02/07/2017 39.75 40.07 39.7453 39.92 34,271
02/06/2017 39.69 39.89 39.6363 39.81 13,435
02/03/2017 39.69 39.74 39.528 39.59 8,958
02/02/2017 39.77 39.7753 39.5831 39.61 8,013
02/01/2017 39.63 39.69 39.5101 39.645 14,706
01/31/2017 39.82 39.96 39.82 39.9388 4,972
01/30/2017 39.78 39.87 39.723 39.81 13,709
01/27/2017 39.77 39.89 39.77 39.87 13,479
01/26/2017 39.56 39.74 39.4878 39.67 13,963
01/25/2017 39.65 39.74 39.5502 39.58 13,605
01/24/2017 40.06 40.15 39.77 39.8792 13,847
01/23/2017 39.96 40.31 39.8758 40.1543 11,889
01/20/2017 39.75 39.95 39.59 39.75 17,674
01/19/2017 39.93 39.9621 39.68 39.89 113,234
01/18/2017 40.27 40.3799 40.001 40.06 96,027
01/17/2017 40.62 40.62 40.3 40.36 188,682
01/13/2017 40.14 40.3182 40.0401 40.1773 30,545
01/12/2017 40.5 40.6646 40.24 40.24 68,581
01/11/2017 40.41 40.5147 40.2 40.32 49,886
01/10/2017 40.48 40.54 40.201 40.51 39,384
01/09/2017 40.51 40.51 40.3 40.35 37,183
01/06/2017 40.4 40.469 40.1101 40.41 41,258
01/05/2017 40.2 40.5899 40.04 40.41 60,516
01/04/2017 40.07 40.42 39.9405 40.17 27,095
01/03/2017 39.71 40.1 39.71 39.84 126,779
12/30/2016 39.62 39.9271 39.62 39.87 16,963
12/29/2016 39.67 39.71 39.4301 39.67 19,952
12/28/2016 39.32 39.7 39.3001 39.65 25,734
12/27/2016 39.41 39.589 39.3 39.589 20,739
12/23/2016 39.61 39.65 39.391 39.65 160,257
12/22/2016 39.34 39.68 39.2892 39.47 121,963
12/21/2016 39.29 39.45 39.21 39.45 13,079
12/20/2016 39.15 39.3497 39.1178 39.27 18,420
12/19/2016 39.09 39.31 39.09 39.19 24,836
12/16/2016 39.15 39.1899 38.81 38.81 27,694
12/15/2016 39.1 39.24 38.84 39.09 139,526
12/14/2016 39.38 39.48 38.92 38.92 26,692
12/13/2016 39.14 39.14 38.95 39.1097 25,248
12/12/2016 38.96 38.96 38.74 38.96 23,851
12/09/2016 39.12 39.229 38.87 38.97 57,687
12/08/2016 39.29 39.4199 39.121 39.2304 27,052
12/07/2016 39.33 39.63 39.33 39.63 27,360
12/06/2016 39.24 39.33 39.1378 39.2298 46,126
12/05/2016 39.17 39.42 39.01 39.27 182,017
12/02/2016 39.04 39.3299 38.99 39.15 34,915
12/01/2016 38.93 39 38.57 38.99 59,275
11/30/2016 39.15 39.43 39.0201 39.2 31,180
11/29/2016 39.42 39.59 39.34 39.504 74,715
11/28/2016 39.35 39.49 39.28 39.37 58,172
11/25/2016 39.37 39.4299 39.22 39.22 3,695
11/23/2016 39.18 39.2899 39.0001 39.21 49,248
11/22/2016 39.47 39.47 39.27 39.4 73,734
11/21/2016 39.34 39.381 39.202 39.3 43,213
11/18/2016 39.46 39.513 39.1481 39.28 15,364
11/17/2016 39.7 39.7 39.397 39.5 102,096
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?