WBI ETF Historical Stock Prices

(ETF)
WBIR 
$23.661
*  
0.1106
0.47%
Get WBIR Alerts
*Delayed - data as of Dec. 7, 2016 13:30 ET  -  Find a broker to begin trading WBIR now


Community Rating:
View:    WBIR Real Time
 
 
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 06-SEP-2016 TO 06-DEC-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.
13:30 23.66 23.6899 23.49 23.661 1,762
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
10/12/2016 23.96 23.96 23.89 23.9203 1,467
10/11/2016 23.9801 23.9999 23.97 23.98 3,272
10/10/2016 24.11 24.1499 24.11 24.11 2,046
10/07/2016 24.1 24.11 24.0304 24.075 840
10/06/2016 24.115 24.1797 24.115 24.151 1,923
10/05/2016 24.15 24.18 24.12 24.1336 3,217
10/04/2016 24.45 24.45 24.0701 24.079 5,859
10/03/2016 24.2301 24.2617 24.2301 24.2617 1,439
09/30/2016 24.17 24.35 24.17 24.31 5,173
09/29/2016 24.37 24.39 24.25 24.25 16,543
09/28/2016 24.3201 24.3555 24.295 24.3555 2,699
09/27/2016 24.305 24.33 24.292 24.33 7,891
09/26/2016 24.3241 24.3241 24.265 24.265 8,773
09/23/2016 24.27 24.2899 24.2504 24.2644 8,074
09/22/2016 24.3443 24.3653 24.3 24.36 4,304
09/21/2016 24.31 24.338 24.2501 24.28 5,265
09/20/2016 24.275 24.3064 24.2522 24.2522 2,064
09/19/2016 24.28 24.2942 24.252 24.252 3,139
09/16/2016 24.35 24.35 24.28 24.2805 4,142
09/15/2016 24.397 24.41 24.36 24.4 4,315
09/14/2016 24.3448 24.3903 24.3243 24.3903 1,768
09/13/2016 24.45 24.45 24.3801 24.4104 3,095
09/12/2016 24.19 24.398 24.19 24.34 6,830
09/09/2016 24.34 24.391 24.29 24.3001 6,536
09/08/2016 24.57 24.57 24.48 24.5196 3,947
09/07/2016 24.5424 24.5739 24.5424 24.5739 1,393
09/06/2016 24.56 24.61 24.5501 24.5899 1,747
*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?