Historical Stock Prices

(ETF)
WBIR 
$23.7628
*  
0.0909
0.38%
Get WBIR Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading WBIR 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 13-OCT-2016 TO 13-JAN-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.
01/13/2017 23.7567 23.7899 23.74 23.7628 1,950
01/12/2017 23.7 23.7356 23.6401 23.6719 3,184
01/11/2017 23.5806 23.6782 23.56 23.6782 6,609
01/10/2017 23.645 23.645 23.63 23.64 878
01/09/2017 23.58 23.59 23.55 23.5779 6,237
01/06/2017 23.665 23.665 23.61 23.61 5,321
01/05/2017 23.6965 23.7099 23.6965 23.702 1,295
01/04/2017 23.5229 23.6299 23.5229 23.62 2,447
01/03/2017 23.37 23.41 23.34 23.41 4,293
12/30/2016 23.3049 23.3199 23.273 23.2803 1,617
12/29/2016 23.3299 23.3299 23.3 23.3026 1,536
12/28/2016 23.31 23.31 23.2 23.21 111,626
12/27/2016 23.4566 23.4566 23.4 23.4351 15,561
12/23/2016 23.38 23.4162 23.38 23.38 92,717
12/22/2016 23.35 23.35 23.29 23.3325 2,300
12/21/2016 23.51 23.51 23.4201 23.4201 4,800
12/20/2016 23.46 23.46 23.4 23.44 4,718
12/19/2016 23.44 23.49 23.37 23.37 5,513
12/16/2016 23.4701 23.488 23.3993 23.402 4,954
12/15/2016 23.495 23.4999 23.4636 23.4965 1,099
12/14/2016 23.76 23.77 23.49 23.5 3,477
12/13/2016 23.8499 23.8699 23.8016 23.8399 1,908
12/12/2016 23.7099 23.7296 23.69 23.71 3,581
12/09/2016 23.7999 23.812 23.7999 23.801 3,133
12/08/2016 23.7944 23.8097 23.78 23.78 3,437
12/07/2016 23.49 23.7904 23.49 23.755 3,541
12/06/2016 23.4653 23.5699 23.4653 23.5504 3,612
12/05/2016 23.4729 23.5 23.4729 23.4934 2,054
12/02/2016 23.3401 23.3853 23.34 23.3853 2,270
12/01/2016 23.34 23.36 23.33 23.35 4,623
11/30/2016 23.51 23.528 23.45 23.45 3,244
11/29/2016 23.5699 23.57 23.54 23.54 2,367
11/28/2016 23.538 23.538 23.51 23.5118 2,636
11/25/2016 23.481 23.5199 23.481 23.4973 3,044
11/23/2016 23.36 23.4495 23.35 23.4386 4,115
11/22/2016 23.39 23.44 23.39 23.44 1,509
11/21/2016 23.3364 23.3397 23.31 23.3143 1,254
11/18/2016 23.2101 23.24 23.2101 23.24 2,230
11/17/2016 23.29 23.33 23.26 23.27 2,491
11/16/2016 23.23 23.23 23.2 23.215 3,216
11/15/2016 23.285 23.3358 23.285 23.315 2,136
11/14/2016 23.131 23.19 23.131 23.19 4,652
11/11/2016 23.285 23.285 23.21 23.21 1,166
11/10/2016 23.38 23.384 23.26 23.28 2,622
11/09/2016 23.4 23.735 23.4 23.6342 4,274
11/08/2016 23.64 23.845 23.64 23.81 2,287
11/07/2016 23.74 23.74 23.67 23.6999 2,483
11/04/2016 23.6 23.621 23.59 23.59 3,165
11/03/2016 23.63 23.6496 23.63 23.6368 2,862
11/02/2016 23.7401 23.7538 23.67 23.68 2,395
11/01/2016 23.785 23.79 23.73 23.78 6,089
10/31/2016 23.8499 23.8499 23.82 23.82 4,929
10/28/2016 23.82 23.82 23.75 23.7751 3,144
10/27/2016 23.81 23.81 23.73 23.7303 2,824
10/26/2016 23.8884 23.8884 23.81 23.8257 5,515
10/25/2016 23.909 23.9206 23.89 23.89 1,605
10/24/2016 23.9646 23.9799 23.92 23.9799 12,598
10/21/2016 23.868 23.9304 23.868 23.9044 2,500
10/20/2016 23.9399 23.95 23.911 23.911 5,773
10/19/2016 23.9544 24.0099 23.9544 23.9701 2,853
10/18/2016 23.93 24.0096 23.93 23.965 7,244
10/17/2016 23.8228 23.845 23.821 23.8222 1,604
10/14/2016 23.91 23.91 23.8949 23.8949 1,216
10/13/2016 23.8 23.8863 23.78 23.8863 4,162
*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?