Historical Stock Prices

(ETF)
WBIH 
$23.44
*  
0.0004
0%
Get WBIH Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading WBIH 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 23.42 23.455 23.3901 23.44 68,589
09/22/2016 23.412 23.4599 23.4 23.4396 27,489
09/21/2016 23.2701 23.3666 23.21 23.34 38,928
09/20/2016 23.255 23.29 23.2401 23.2658 28,601
09/19/2016 23.29 23.3 23.23 23.26 40,192
09/16/2016 23.222 23.25 23.18 23.2 34,816
09/15/2016 23.3 23.3 23.2 23.27 36,360
09/14/2016 23.11 23.24 23.11 23.2 60,858
09/13/2016 23.265 23.2699 23.22 23.2201 18,646
09/12/2016 23.2 23.435 23.2 23.392 67,624
09/09/2016 23.51 23.51 23.37 23.3799 42,254
09/08/2016 23.6358 23.642 23.574 23.6138 59,899
09/07/2016 23.63 23.67 23.63 23.6437 8,051
09/06/2016 23.5601 23.63 23.5501 23.63 18,526
09/02/2016 23.55 23.59 23.5301 23.551 33,319
09/01/2016 23.48 23.525 23.47 23.49 53,414
08/31/2016 23.52 23.5499 23.49 23.52 25,625
08/30/2016 23.52 23.56 23.511 23.5447 17,385
08/29/2016 23.49 23.5499 23.49 23.5349 45,999
08/26/2016 23.49 23.5274 23.42 23.44 15,863
08/25/2016 23.4564 23.518 23.4564 23.47 38,884
08/24/2016 23.49 23.5099 23.4601 23.462 26,542
08/23/2016 23.503 23.54 23.49 23.51 46,830
08/22/2016 23.42 23.48 23.42 23.441 67,632
08/19/2016 23.41 23.47 23.41 23.455 13,097
08/18/2016 23.43 23.4999 23.43 23.47 48,008
08/17/2016 23.38 23.4399 23.362 23.41 37,411
08/16/2016 23.48 23.484 23.43 23.43 33,259
08/15/2016 23.54 23.5699 23.53 23.531 24,023
08/12/2016 23.53 23.555 23.5112 23.53 33,377
08/11/2016 23.54 23.588 23.51 23.53 45,351
08/10/2016 23.5601 23.6016 23.56 23.57 41,779
08/09/2016 23.58 23.61 23.57 23.58 27,071
08/08/2016 23.542 23.57 23.4 23.54 20,308
08/05/2016 23.56 23.61 23.53 23.53 26,354
08/04/2016 23.52 23.569 23.4901 23.505 35,385
08/03/2016 23.4505 23.5199 23.4505 23.4832 17,138
08/02/2016 23.51 23.519 23.46 23.4645 37,343
08/01/2016 23.6101 23.64 23.5801 23.582 38,156
07/29/2016 23.6 23.6999 23.5939 23.66 34,282
07/28/2016 23.4864 23.55 23.46 23.5101 35,748
07/27/2016 23.515 23.58 23.515 23.58 23,765
07/26/2016 23.55 23.5899 23.53 23.57 23,029
07/25/2016 23.5701 23.609 23.552 23.552 20,351
07/22/2016 23.51 23.62 23.51 23.6048 15,458
07/21/2016 23.5 23.57 23.5 23.56 47,661
07/20/2016 23.55 23.58 23.5 23.55 36,190
07/19/2016 23.5 23.57 23.5 23.57 16,603
07/18/2016 23.56 23.57 23.51 23.55 58,613
07/15/2016 23.56 23.6099 23.52 23.532 24,053
07/14/2016 23.61 23.655 23.6 23.6366 22,641
07/13/2016 23.63 23.6999 23.62 23.6836 40,469
07/12/2016 23.5901 23.665 23.5901 23.61 30,640
07/11/2016 23.62 23.71 23.62 23.7 42,447
07/08/2016 23.49 23.69 23.49 23.69 21,043
07/07/2016 23.52 23.58 23.51 23.58 29,729
07/06/2016 23.48 23.56 23.48 23.55 31,914
07/05/2016 23.48 23.55 23.48 23.54 26,931
07/01/2016 23.32 23.478 23.32 23.455 37,762
06/30/2016 23.271 23.4 23.27 23.3636 34,464
06/29/2016 23.33 23.38 23.31 23.31 28,806
06/28/2016 23.11 23.2999 23.11 23.27 30,564
06/27/2016 23.19 23.276 23.18 23.2354 12,139
06/24/2016 23.36 23.3686 23.24 23.2972 36,594
06/23/2016 23.4101 23.4499 23.4 23.4169 14,617
*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?