Historical Stock Prices

(ETF)
RWL 
$40.26
*  
0.32
0.79%
Get RWL Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading RWL 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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 40.45 40.45 40 40.23 32,361
04/28/2016 40.79 41.0585 40.52 40.58 42,542
04/27/2016 40.83 41.18 40.8201 41.1 39,375
04/26/2016 40.78 40.97 40.73 40.97 96,105
04/25/2016 40.67 40.75 40.551 40.72 44,513
04/22/2016 40.69 40.9199 40.67 40.9 26,122
04/21/2016 41.21 41.21 40.7 40.7 27,527
04/20/2016 40.85 41.1831 40.8261 40.985 49,988
04/19/2016 40.98 40.98 40.7201 40.87 49,743
04/18/2016 40.24 40.696 40.24 40.655 30,746
04/15/2016 40.39 40.45 40.31 40.43 41,135
04/14/2016 40.49 40.528 40.36 40.41 37,441
04/13/2016 40.12 40.46 40.12 40.46 32,104
04/12/2016 39.52 39.97 39.518 39.96 17,727
04/11/2016 39.79 39.96 39.54 39.56 27,929
04/08/2016 39.89 39.89 39.54 39.59 46,028
04/07/2016 39.72 39.845 39.32 39.51 30,521
04/06/2016 39.59 39.98 39.5561 39.98 38,000
04/05/2016 39.7283 39.82 39.5801 39.59 18,241
04/04/2016 40.19 40.28 39.99 40.04 26,690
04/01/2016 40.02 40.4599 39.931 40.4115 38,690
03/31/2016 40.33 40.441 40.21 40.2456 45,084
03/30/2016 40.34 40.5099 40.25 40.37 16,839
03/29/2016 39.8 40.199 39.69 40.18 36,892
03/28/2016 39.86 39.98 39.78 39.82 29,611
03/24/2016 39.56 39.83 39.53 39.81 43,710
03/23/2016 40.13 40.13 39.8068 39.88 39,071
03/22/2016 39.99 40.3268 39.99 40.19 26,177
03/21/2016 40.18 40.3 40.13 40.25 19,310
03/18/2016 40.11 40.26 40.1 40.21 15,886
03/17/2016 39.67 40.07 39.67 39.98 63,388
03/16/2016 39.36 39.8199 39.3488 39.76 18,204
03/15/2016 39.35 39.47 39.263 39.47 20,670
03/14/2016 39.51 39.65 39.38 39.55 75,927
03/11/2016 39.3 39.65 39.3 39.6 35,602
03/10/2016 39.17 39.255 38.6242 38.9445 16,901
03/09/2016 38.97 39.07 38.869 38.95 17,335
03/08/2016 39.02 39.02 38.72 38.73 12,853
03/07/2016 38.82 39.355 38.82 39.1745 15,618
03/04/2016 38.9 39.2468 38.8445 39.07 59,098
03/03/2016 38.57 38.92 38.482 38.9 21,355
03/02/2016 38.31 38.5799 38.31 38.5704 21,913
03/01/2016 37.94 38.4255 37.73 38.37 39,715
02/29/2016 37.81 38.0472 37.58 37.5801 60,582
02/26/2016 38.08 38.125 37.8599 37.86 24,598
02/25/2016 37.53 37.92 37.4513 37.86 47,319
02/24/2016 36.96 37.526 36.7838 37.4653 38,483
02/23/2016 37.62 37.62 37.22 37.22 33,456
02/22/2016 37.42 37.6485 37.42 37.6001 36,847
02/19/2016 36.95 37.05 36.77 37 21,887
02/18/2016 37.24 37.2594 37.03 37.07 36,715
02/17/2016 36.89 37.3399 36.89 37.2405 23,654
02/16/2016 36.45 36.66 36.21 36.64 14,749
02/12/2016 35.62 36.02 35.5674 36 14,403
02/11/2016 35.24 35.4971 35.0001 35.32 63,512
02/10/2016 36.03 36.26 35.7901 35.7901 22,049
02/09/2016 35.49 36.0851 35.49 35.84 40,813
02/08/2016 36.01 36.037 35.471 35.86 23,703
02/05/2016 36.82 36.8566 36.33 36.42 23,351
02/04/2016 36.69 37.09 36.68 36.84 60,745
02/03/2016 36.7654 36.8451 36.1107 36.71 17,900
02/02/2016 37 37 36.4831 36.57 20,463
02/01/2016 37.06 37.5028 36.96 37.32 21,527
*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?