Historical Stock Prices

(ETF)
WEAT 
$7.19
*  
0.02
0.28%
Get WEAT Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading WEAT 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 7.14 7.21 7.08 7.19 114,672
01/12/2017 7.08 7.2 7.06 7.17 112,005
01/11/2017 7.15 7.15 6.96 7.06 153,813
01/10/2017 7.15 7.18 7.11 7.17 89,971
01/09/2017 7.15 7.19 7.0701 7.18 130,659
01/06/2017 7.1 7.13 7.07 7.1 177,928
01/05/2017 7 7.11 7 7.08 545,958
01/04/2017 6.86 7 6.84 6.98 100,648
01/03/2017 6.91 6.942 6.84 6.86 76,963
12/30/2016 6.85 6.9 6.84 6.88 131,971
12/29/2016 6.87 6.889 6.83 6.84 96,012
12/28/2016 6.87 6.91 6.78 6.8 134,774
12/27/2016 6.76 6.92 6.75 6.88 94,779
12/23/2016 6.72 6.739 6.69 6.71 143,763
12/22/2016 6.78 6.79 6.72 6.75 151,136
12/21/2016 6.8 6.8327 6.78 6.78 92,289
12/20/2016 6.83 6.9 6.79 6.82 46,463
12/19/2016 6.96 6.96 6.83 6.89 72,893
12/16/2016 6.88 6.9204 6.8486 6.91 80,377
12/15/2016 6.95 6.9782 6.86 6.87 98,427
12/14/2016 6.97 7.019 6.9576 7.01 33,011
12/13/2016 7 7.05 6.98 7 97,566
12/12/2016 6.9 7 6.883 6.9899 95,120
12/09/2016 6.85 6.99 6.81 6.95 104,661
12/08/2016 6.84 6.88 6.79 6.88 102,197
12/07/2016 6.85 6.855 6.75 6.78 145,909
12/06/2016 6.88 6.9584 6.86 6.87 113,092
12/05/2016 6.88 6.92 6.83 6.89 138,105
12/02/2016 6.79 6.86 6.74 6.86 124,196
12/01/2016 6.85 6.85 6.71 6.73 315,853
11/30/2016 6.91 7.01 6.85 6.85 307,333
11/29/2016 7.05 7.05 6.92 6.93 399,189
11/28/2016 7.1 7.1155 7.04 7.07 140,449
11/25/2016 7.15 7.2 7.13 7.13 38,776
11/23/2016 7.19 7.19 7.1 7.17 57,500
11/22/2016 7.2 7.25 7.2 7.25 41,769
11/21/2016 7.22 7.2515 7.1614 7.22 237,194
11/18/2016 7.12 7.22 7.0905 7.18 102,281
11/17/2016 7.06 7.1599 7.04 7.15 175,950
11/16/2016 7.09 7.132 7.04 7.0401 116,835
11/15/2016 7.05 7.13 7.04 7.12 105,383
11/14/2016 7.11 7.11 7.0099 7.02 299,314
11/11/2016 7.19 7.2 7.13 7.1672 95,790
11/10/2016 7.25 7.28 7.13 7.17 206,182
11/09/2016 7.3 7.35 7.18 7.2401 180,319
11/08/2016 7.27 7.4 7.27 7.34 140,662
11/07/2016 7.31 7.31 7.2 7.28 138,648
11/04/2016 7.28 7.33 7.27 7.3183 91,120
11/03/2016 7.34 7.36 7.25 7.33 117,235
11/02/2016 7.35 7.39 7.29 7.36 131,261
11/01/2016 7.34 7.3799 7.28 7.33 276,875
10/31/2016 7.3 7.36 7.289 7.34 509,795
10/28/2016 7.34 7.36 7.2603 7.3 124,288
10/27/2016 7.35 7.43 7.3201 7.38 219,535
10/26/2016 7.27 7.36 7.2201 7.3339 92,619
10/25/2016 7.2 7.27 7.17 7.25 78,152
10/24/2016 7.37 7.37 7.17 7.21 190,116
10/21/2016 7.37 7.4 7.3501 7.3708 83,294
10/20/2016 7.48 7.48 7.39 7.4 83,606
10/19/2016 7.39 7.47 7.3301 7.47 82,904
10/18/2016 7.41 7.5 7.397 7.44 377,268
10/17/2016 7.46 7.47 7.3602 7.47 121,848
10/14/2016 7.41 7.51 7.39 7.4199 298,229
10/13/2016 7.12 7.38 7.12 7.37 363,846
*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?