WETF

Historical Stock Prices

$10.96
*  
0.04
0.36%
Get WETF Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading WETF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 10.98 11.17 10.88 10.96 1,406,243
08/21/2014 10.74 11.11 10.64 11 2,285,170
08/20/2014 10.64 10.95 10.51 10.75 2,607,394
08/19/2014 10.65 10.93 10.645 10.66 2,734,792
08/18/2014 10.57 10.81 10.51 10.64 1,927,828
08/15/2014 10.4 10.41 9.995 10.29 1,528,948
08/14/2014 10.51 10.58 10.26 10.3 916,409
08/13/2014 10.53 10.58 10.4 10.51 1,246,254
08/12/2014 10.48 10.605 10.38 10.48 1,811,087
08/11/2014 10.33 10.58 10.3 10.56 1,773,944
08/08/2014 10.29 10.41 10.08 10.29 1,408,457
08/07/2014 10.31 10.68 10.185 10.29 2,176,971
08/06/2014 10.07 10.29 9.63 10.18 2,267,382
08/05/2014 10.29 10.4 9.9 9.94 3,135,915
08/04/2014 10.86 11.12 10.3 10.35 3,985,076
08/01/2014 10.86 11.15 10.445 10.97 3,137,300
07/31/2014 10.8 10.9 10.26 10.26 2,909,369
07/30/2014 10.98 11.22 10.84 10.94 2,553,543
07/29/2014 10.86 11.08 10.77 10.88 2,145,881
07/28/2014 10.72 10.9 10.57 10.86 1,873,375
07/25/2014 10.78 11 10.66 10.71 2,144,500
07/24/2014 10.99 11.02 10.77 10.88 1,648,665
07/23/2014 11.03 11.265 10.98 11 1,934,794
07/22/2014 10.78 11.25 10.74 11.04 2,621,235
07/21/2014 11.09 11.09 10.32 10.705 4,665,361
07/18/2014 10.82 11.21 10.78 11.17 2,325,228
07/17/2014 11.3 11.415 10.8 10.83 3,115,275
07/16/2014 11.6 11.61 11.31 11.35 1,991,731
07/15/2014 11.68 11.805 11.465 11.55 2,151,551
07/14/2014 11.8 11.86 11.23 11.66 4,066,187
07/11/2014 12.23 12.325 11.28 11.65 5,833,958
07/10/2014 12.2 12.332 11.93 12.22 2,745,899
07/09/2014 12.36 12.73 12.35 12.52 2,571,480
07/08/2014 12.61 12.62 12.06 12.34 2,383,700
07/07/2014 12.83 12.9 12.5 12.66 2,011,003
07/03/2014 12.87 12.95 12.72 12.83 1,364,866
07/02/2014 12.74 12.92 12.7 12.75 2,280,678
07/01/2014 12.4 12.84 12.36 12.69 3,054,020
06/30/2014 12 12.46 11.9 12.36 3,444,047
06/27/2014 11.58 12.11 11.58 11.99 2,953,636
06/26/2014 11.81 11.88 11.515 11.69 2,326,417
06/25/2014 11.67 11.82 11.27 11.76 4,607,491
06/24/2014 12.15 12.27 11.79 11.8 3,658,482
06/23/2014 12.16 12.3156 12.09 12.25 2,212,151
06/20/2014 11.76 12.27 11.76 12.18 4,105,679
06/19/2014 11.85 11.91 11.56 11.76 2,331,259
06/18/2014 11.44 11.83 11.36 11.77 3,108,153
06/17/2014 11.31 11.635 11.21 11.47 2,980,123
06/16/2014 11.37 11.585 11 11.37 2,466,038
06/13/2014 11.21 11.53 11.2 11.34 3,248,924
06/12/2014 11.27 11.35 10.9 11.24 3,066,685
06/11/2014 11.45 11.54 11.13 11.32 3,679,933
06/10/2014 12.23 12.2696 11.3 11.58 5,920,337
06/09/2014 12.71 12.73 12.21 12.25 4,615,718
06/06/2014 12 12.33 11.93 12.33 3,659,492
06/05/2014 11.57 12.15 11.39 11.9 4,554,293
06/04/2014 11.38 11.93 11.24 11.46 6,774,191
06/03/2014 11.01 11.45 10.87 11.43 5,362,987
06/02/2014 10.48 11.08 10.38 10.9 4,442,387
05/30/2014 10.34 10.56 10.25 10.39 2,332,918
05/29/2014 10.78 10.78 10.23 10.31 1,963,214
05/28/2014 10.78 10.83 10.29 10.39 4,165,596
05/27/2014 10.86 11.16 10.67 10.74 5,127,805
05/23/2014 10.35 10.74 10.24 10.72 2,959,756
05/22/2014 10.13 10.6 10.11 10.32 4,119,351
05/21/2014 9.9 10.18 9.9 10.07 2,979,748
05/20/2014 10.05 10.27 9.68 9.8 2,393,109
05/19/2014 9.75 10.16 9.7 10.02 5,900,217
05/16/2014 9.44 9.6 9.11 9.56 14,288,440
05/15/2014 10.3 10.34 9.41 9.45 7,509,310
05/14/2014 10.42 10.5 10.3 10.38 1,598,956
05/13/2014 10.77 10.83 10.32 10.41 3,306,700
05/12/2014 10.55 10.83 10.48 10.73 2,151,503
05/09/2014 10.66 10.72 10.32 10.47 2,119,803
05/08/2014 10.71 10.99 10.6 10.66 1,935,912
05/07/2014 10.3 10.7598 10.21 10.69 2,972,664
05/06/2014 10.72 10.75 10.2 10.5 3,027,196
05/05/2014 10.95 11.05 10.6 10.81 2,851,093
05/02/2014 11.99 12 10.96 11.21 2,512,211
05/01/2014 11.3 11.5325 11.09 11.4 2,529,715
04/30/2014 11.22 11.42 11.1 11.29 1,713,829
04/29/2014 11 11.4 10.98 11.24 2,165,740
04/28/2014 10.97 11.02 10.52 10.98 1,941,151
04/25/2014 11.22 11.41 10.82 10.97 1,767,172
04/24/2014 11.73 11.89 11.2 11.3 1,474,627
04/23/2014 11.47 11.695 11.19 11.63 2,264,359
04/22/2014 11.45 11.79 11.34 11.5 2,681,185
04/21/2014 11.93 12.1 11.24 11.54 2,868,503
04/17/2014 11.85 12.18 11.69 11.99 2,758,066
04/16/2014 11.5 11.83 11.45 11.75 2,497,936
04/15/2014 11.18 11.36 10.665 11.3 3,316,812
04/14/2014 11.5 11.84 10.97 11.15 2,516,389
04/11/2014 11.55 11.76 11.25 11.35 2,241,030
04/10/2014 12.32 12.32 11.525 11.74 4,753,113
04/09/2014 11.81 12.36 11.8 12.35 2,457,595
04/08/2014 11.96 12.14 11.75 11.76 3,575,204
04/07/2014 12.36 12.36 11.91 12 2,900,062
04/04/2014 12.89 13.1925 12.02 12.41 2,777,102
04/03/2014 13.42 13.661 12.715 12.84 2,275,617
04/02/2014 13.25 13.52 13.12 13.36 1,786,816
04/01/2014 13.09 13.53 13 13.21 2,140,128
03/31/2014 13.04 13.29 12.99 13.12 1,828,487
03/28/2014 12.67 13.07 12.5 12.94 2,442,777
03/27/2014 12.87 13.04 12.34 12.58 2,514,690
03/26/2014 13 13.3 12.79 12.79 3,483,684
03/25/2014 12.9 12.96 12.45 12.86 4,142,932
03/24/2014 12.99 13.01 12.41 12.9 3,451,716
03/21/2014 13.48 13.57 12.89 13.01 3,646,988
03/20/2014 13.09 13.64 13.08 13.38 3,348,690
03/19/2014 13.5 13.73 13.18 13.35 9,402,868
03/18/2014 14.16 14.38 14.11 14.2 3,610,739
03/17/2014 14.18 14.537 14 14.21 1,882,268
03/14/2014 14.34 14.44 13.93 14.05 4,162,535
03/13/2014 15.1 15.53 14.3 14.51 3,728,076
03/12/2014 14.77 14.91 14.34 14.69 3,072,283
03/11/2014 15.38 15.65 14.76 14.93 2,863,714
03/10/2014 15.64 15.82 15.24 15.41 2,213,232
03/07/2014 16.1 16.21 15.53 15.66 2,065,848
03/06/2014 15.9 16.08 15.85 15.94 1,679,015
03/05/2014 15.84 16.06 15.52 15.86 2,915,462
03/04/2014 15.28 15.85 15.1 15.8 3,808,571
03/03/2014 15.34 15.34 14.72 15.04 5,130,847
02/28/2014 15.28 15.8515 15.17 15.58 4,735,726
02/27/2014 14.56 15.42 14.46 15.23 4,300,195
02/26/2014 14.61 14.79 14.424 14.66 1,667,617
02/25/2014 14.89 14.95 14.52 14.57 1,641,998
02/24/2014 14.8 15.11 14.56 14.97 2,218,541
02/21/2014 14.96 15.06 14.29 14.65 3,700,961
02/20/2014 15.1 15.28 14.8 14.84 1,838,209
02/19/2014 15.43 15.96 14.68 14.93 3,324,560
02/18/2014 14.97 15.6 14.9 15.46 2,182,571
02/14/2014 15.22 15.46 14.61 14.98 1,677,153
02/13/2014 15.03 15.56 14.62 15.27 2,166,157
02/12/2014 15.5 15.86 15.16 15.22 2,309,125
02/11/2014 15.22 15.425 14.78 15.4 2,323,177
02/10/2014 14.88 15.13 14.56 15.01 2,941,859
02/07/2014 14.65 14.98 14.56 14.96 3,435,666
02/06/2014 14.25 14.69 14.15 14.54 2,618,159
02/05/2014 14.48 14.65 14.02 14.25 4,393,193
02/04/2014 13.98 14.91 13.78 14.6 5,916,170
02/03/2014 14.02 14.39 13.18 13.6 5,912,091
01/31/2014 14.13 14.65 13.365 14.11 7,816,172
01/30/2014 14.81 15.02 14.39 14.42 4,032,904
01/29/2014 15.09 15.12 14.42 14.54 2,849,101
01/28/2014 15.1 15.71 14.98 15.34 4,004,080
01/27/2014 16.44 16.4639 14.94 14.97 6,828,638
01/24/2014 17.26 17.35 16.175 16.44 7,226,036
01/23/2014 18.27 18.27 17.61 17.78 1,671,001
01/22/2014 17.8 18.5 17.77 18.29 2,426,369
01/21/2014 17.33 17.78 17.08 17.73 1,486,417
01/17/2014 17.67 17.7499 16.77 17.23 2,637,803
01/16/2014 17.88 17.97 17.16 17.59 1,450,667
01/15/2014 16.81 17.62 16.57 17.6 1,978,431
01/14/2014 17.13 17.44 16.71 16.74 1,482,737
01/13/2014 16.89 17.535 16.76 17.08 2,337,433
01/10/2014 16.92 17 15.81 16.91 4,518,365
01/09/2014 17.49 17.61 17.21 17.46 875,027
01/08/2014 18.12 18.17 17.275 17.35 1,861,696
01/07/2014 17.67 18.22 17.51 18.11 1,655,555
01/06/2014 17.86 17.96 17.27 17.38 1,297,064
01/03/2014 17 17.68 17 17.66 1,140,041
01/02/2014 17.67 17.71 16.9 17 1,813,492
12/31/2013 17.55 17.78 17.37 17.71 1,039,285
12/30/2013 17.6 17.85 17.46 17.61 1,140,890
12/27/2013 18 18.0799 17.61 17.65 1,103,705
12/26/2013 17.75 17.99 17.62 17.97 1,107,684
12/24/2013 17.54 17.74 17.44 17.62 1,041,984
12/23/2013 17.48 17.66 17.05 17.39 2,263,435
12/20/2013 16.65 17.72 16.61 17.245 4,168,876
12/19/2013 17.37 17.4 16.65 16.66 3,351,842
12/18/2013 16.38 17.26 16.19 17.23 6,241,529
12/17/2013 15.82 16.3 15.4 16.11 5,049,876
12/16/2013 15.25 15.54 15.215 15.47 1,710,315
12/13/2013 15.02 15.31 14.92 15.13 1,866,123
12/12/2013 14.81 15.3 14.65 14.98 1,780,297
12/11/2013 15.51 15.56 14.75 14.87 1,654,427
12/10/2013 15.31 15.61 15.17 15.49 1,424,312
12/09/2013 15.24 15.39 15.155 15.3 1,608,116
12/06/2013 15.45 15.5 15.17 15.21 1,243,424
12/05/2013 14.92 15.29 14.82 15.23 1,788,015
12/04/2013 14.76 15.23 14.61 14.96 1,162,697
12/03/2013 14.93 15 14.72 14.87 977,333
12/02/2013 15.29 15.4 14.88 14.99 2,596,229
11/29/2013 15.17 15.54 15.1 15.32 746,878
11/27/2013 15.11 15.2 14.89 15.05 1,221,583
11/26/2013 14.5 15.14 14.39 15.06 3,735,216
11/25/2013 14.5 15 14.33 14.39 2,847,548
11/22/2013 13.41 14.59 13.32 14.34 4,116,426
11/21/2013 13.1 13.53 13.08 13.3 2,777,733
11/20/2013 13.2 13.2997 13.04 13.07 1,005,209
11/19/2013 13.25 13.37 13.05 13.2 831,114
11/18/2013 13.69 13.74 13.2 13.25 1,557,251
11/15/2013 13.58 13.6951 13.45 13.59 1,111,239
11/14/2013 13.7 13.7595 13.45 13.6 985,704
11/13/2013 13.51 13.74 13.35 13.7 1,229,474
11/12/2013 13.98 14 13.6 13.65 1,030,024
11/11/2013 14 14.17 13.8 13.98 1,285,146
11/08/2013 13.72 14.32 13.72 14.05 1,507,503
11/07/2013 14.03 14.17 13.6 13.729 1,880,305
11/06/2013 14.1 14.19 13.92 13.95 826,525
11/05/2013 14 14.02 13.71 13.97 1,503,245
11/04/2013 14 14.1 13.8183 13.87 1,318,001
11/01/2013 13.94 14.035 13.45 13.92 1,358,492
10/31/2013 14.01 14.095 13.79 13.9 1,408,026
10/30/2013 14.43 14.5 13.97 13.98 1,500,952
10/29/2013 14.27 14.49 14.16 14.4 1,748,462
10/28/2013 14.16 14.5 13.93 14.16 2,680,446
10/25/2013 14.01 15.25 13.89 14.01 4,675,423
10/24/2013 13.18 13.4 13.11 13.24 1,446,095
10/23/2013 13 13.37 12.99 13.23 1,217,730
10/22/2013 13.08 13.3 12.86 13.11 1,674,212
10/21/2013 13.22 13.63 13.1 13.48 1,522,262
10/18/2013 12.89 13.39 12.78 13.13 2,095,917
10/17/2013 12.38 12.71 12.27 12.7 1,060,236
10/16/2013 12.43 12.58 12.3387 12.41 1,311,367
10/15/2013 12.25 12.39 12.1 12.34 1,138,435
10/14/2013 11.9 12.24 11.73 12.24 938,307
10/11/2013 11.75 12 11.59 12 858,581
10/10/2013 11.42 11.89 11.28 11.72 1,532,277
10/09/2013 10.9 11.255 10.62 11.13 1,392,141
10/08/2013 11.28 11.43 10.84 10.88 1,139,247
10/07/2013 11.72 11.75 11.25 11.25 964,700
10/04/2013 12.12 12.17 11.79 11.92 1,091,848
10/03/2013 12.06 12.16 11.65 12.05 1,055,948
10/02/2013 12.2 12.42 12.1 12.15 1,335,994
10/01/2013 11.65 12.65 11.62 12.43 3,064,144
09/30/2013 11.19 11.63 11.13 11.6 1,468,053
09/27/2013 11.24 11.47 11.19 11.39 1,738,676
09/26/2013 11.31 11.485 11.28 11.35 799,653
09/25/2013 11.18 11.415 11.1 11.26 808,134
09/24/2013 11.14 11.35 11.04 11.15 1,235,049
09/23/2013 11.19 11.35 11.02 11.14 1,442,867
09/20/2013 11.6 11.73 11 11.17 3,082,741
09/19/2013 11.86 12.07 11.45 11.56 1,909,039
09/18/2013 11.91 12.07 11.22 11.75 2,392,131
09/17/2013 11.88 11.94 11.54 11.88 1,981,611
09/16/2013 12.42 12.4492 11.79 11.8 1,368,464
09/13/2013 11.72 12.08 11.72 12.04 848,985
09/12/2013 11.9 12.07 11.54 11.66 1,010,914
09/11/2013 12.13 12.188 11.915 11.95 1,021,050
09/10/2013 11.72 12.19 11.72 12.12 1,503,218
09/09/2013 11.35 11.69 11.35 11.63 1,506,700
09/06/2013 11.21 11.45 10.89 11.34 954,757
09/05/2013 11.13 11.25 10.83 11.12 1,777,321
09/04/2013 11.21 11.22 11.03 11.12 1,165,177
09/03/2013 11.42 11.568 11.11 11.17 1,369,931
08/30/2013 11.5 11.58 11.16 11.2 931,416
08/29/2013 11.05 11.5 11.05 11.47 815,288
08/28/2013 11.05 11.1979 10.766 11.06 1,476,302
08/27/2013 11.73 11.94 11.03 11.04 2,600,842
08/26/2013 12.2 12.25 11.88 11.94 809,584
08/23/2013 12.2 12.27 12.02 12.18 475,486
08/22/2013 11.79 12.11 11.74 12.11 400,432
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?