Historical Stock Prices

(ETF)
WITE 
$34.4339
*  
0.0261
0.08%
Get WITE Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading WITE 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: 1 Year, From 26-NOV-2013 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 34.4676 34.4676 34.41 34.4339 1,142
11/25/2014 34.39 34.46 34.31 34.46 5,668
11/24/2014 34.24 34.24 33.9536 33.9536 1,465
11/21/2014 34.23 34.392 34.16 34.1633 5,438
11/20/2014 33.6 33.74 33.51 33.74 3,240
11/19/2014 33.229 33.7276 33.229 33.4299 2,500
11/18/2014 33.63 33.6608 33.59 33.59 2,603
11/17/2014 33.57 33.6 33.39 33.53 9,354
11/14/2014 33.15 33.8 33.11 33.75 3,115
11/13/2014 33.06 33.16 32.97 32.989 2,502
11/12/2014 33.06 33.109 33.03 33.109 3,444
11/11/2014 32.87 32.87 32.866 32.866 1,100
11/10/2014 33.24 33.24 32.91 32.91 2,353
11/07/2014 33.66 33.66 32.91 33.2 4,133
11/06/2014 32.55 32.646 32.55 32.61 3,039
11/05/2014 32.59 32.85 32.59 32.75 9,175
11/04/2014 33.7394 33.76 33.7394 33.76 218
11/03/2014 34.0801 34.081 34.0801 34.081 541
10/31/2014 33.61 34.073 33.61 34.073 5,557
10/30/2014 34.65 34.65 34.3 34.31 4,116
10/29/2014 35.49 35.55 35.25 35.25 1,926
10/28/2014 35.2 35.2 35.2 35.2 00
10/27/2014 35.11 35.2 35.11 35.2 3,266
10/24/2014 34.52 35.32 34.52 35.0901 813
10/23/2014 35 35.081 34.97 35.081 1,326
10/22/2014 35.299 35.299 35.11 35.11 1,887
10/21/2014 35.82 35.82 35.82 35.82 501
10/20/2014 35.29 35.31 35.28 35.31 1,068
10/17/2014 35.08 35.2244 35.03 35.071 2,639
10/16/2014 34.87 35.11 34.85 35.0803 3,736
10/15/2014 35.46 35.46 35.3 35.3 932
10/14/2014 35.64 35.64 35.57 35.61 1,087
10/13/2014 35.41 35.52 35.41 35.52 480
10/10/2014 35.35 35.38 35.28 35.28 644
10/09/2014 35.88 36.01 35.66 35.66 1,423
10/08/2014 35.6 35.79 35.26 35.79 3,694
10/07/2014 35.19 35.35 35.19 35.35 333
10/06/2014 34.67 35.0101 34.63 35.0101 999
10/03/2014 34.7 34.7 34.3201 34.3201 4,778
10/02/2014 35.111 35.113 35.111 35.113 666
10/01/2014 35.23 35.5 35.23 35.4675 1,736
09/30/2014 35.75 35.842 35.281 35.32 2,954
09/29/2014 35.95 36.11 35.95 36.0632 2,299
09/26/2014 35.94 35.94 35.94 35.94 581
09/25/2014 36.15 36.34 36.06 36.34 5,380
09/24/2014 36.61 36.6906 36.61 36.641 1,280
09/23/2014 36.81 36.81 36.72 36.72 579
09/22/2014 36.59 36.772 36.59 36.7 5,351
09/19/2014 37.5 37.5 36.8101 36.89 3,926
09/18/2014 37.611 37.8399 37.61 37.73 3,974
09/17/2014 38.26 38.26 37.8101 37.8101 2,091
09/16/2014 38.03 38.26 38.02 38.26 872
09/15/2014 38.11 38.11 38.04 38.08 4,239
09/12/2014 37.93 38.041 37.801 38.041 3,369
09/11/2014 38.3 38.3 38.23 38.24 2,196
09/10/2014 38.9 38.9 38.69 38.69 2,941
09/09/2014 39.04 39.14 38.74 38.9172 5,990
09/08/2014 39.42 39.42 39.14 39.2124 7,286
09/05/2014 39.43 39.4511 39.38 39.38 1,976
09/04/2014 39.5 39.5 39.33 39.36 1,525
09/03/2014 39.4 39.43 39.37 39.43 4,052
09/02/2014 39.57 39.57 39.39 39.41 7,897
08/29/2014 40.05 40.2 40 40.0201 3,131
08/28/2014 40.208 40.208 40.0968 40.154 2,922
08/27/2014 39.79 39.9 39.79 39.9 1,009
08/26/2014 40.03 40.03 39.77 39.7957 2,788
08/25/2014 39.84 39.84 39.7 39.768 1,433
08/22/2014 39.79 39.8999 39.7857 39.85 1,492
08/21/2014 39.73 39.7701 39.67 39.7701 1,263
08/20/2014 39.95 39.95 39.75 39.75 3,324
08/19/2014 40.1 40.1 39.93 39.9501 2,758
08/18/2014 40.41 40.41 40.3201 40.3899 1,120
08/15/2014 40.18 40.426 40.18 40.3 1,269
08/14/2014 40.66 40.8 40.66 40.7424 592
08/13/2014 40.81 40.81 40.598 40.598 2,155
08/12/2014 40.9 40.9287 40.7577 40.7577 3,361
08/11/2014 40.74 40.74 40.74 40.74 00
08/08/2014 40.814 40.814 40.7199 40.74 1,311
08/07/2014 40.52 40.7 40.52 40.61 1,049
08/06/2014 40.4944 40.56 40.4944 40.51 1,060
08/05/2014 40.47 40.47 40.158 40.211 2,741
08/04/2014 40.98 40.98 40.697 40.697 21,424
08/01/2014 41.11 41.1101 40.94 40.94 1,761
07/31/2014 41.46 41.46 41.04 41.05 1,937
07/30/2014 41.5 41.55 41.42 41.466 3,333
07/29/2014 41.55 41.55 41.47 41.47 610
07/28/2014 41.62 41.7299 41.548 41.55 1,924
07/25/2014 41.3101 41.454 41.3101 41.454 517
07/24/2014 41.45 41.45 41.0835 41.11 4,139
07/23/2014 41.838 41.86 41.838 41.839 1,328
07/22/2014 41.83 41.9999 41.83 41.85 2,062
07/21/2014 42.008 42.008 41.9301 41.934 1,369
07/18/2014 41.8 41.92 41.8 41.8999 1,881
07/17/2014 41.9099 42.4 41.9099 42.3 2,188
07/16/2014 41.6699 41.6699 41.57 41.57 1,025
07/15/2014 41.9 41.997 41.48 41.48 7,196
07/14/2014 41.93 41.94 41.808 41.912 5,333
07/11/2014 42.51 42.6499 42.5001 42.5401 3,331
07/10/2014 42.54 42.68 42.45 42.56 4,295
07/09/2014 42.19 42.3499 42.11 42.3499 3,129
07/08/2014 42.1 42.1 41.9399 42.06 2,340
07/07/2014 42.06 42.06 41.82 41.98 2,192
07/03/2014 42.05 42.22 41.95 42.15 3,038
07/02/2014 42.19 42.409 42.17 42.17 4,290
07/01/2014 42.02 42.14 42.02 42.041 8,634
06/30/2014 41.54 41.8 41.43 41.8 10,913
06/27/2014 41.65 41.7899 41.65 41.749 662
06/26/2014 41.38 41.546 41.38 41.546 783
06/25/2014 41.28 41.5 41.28 41.42 8,038
06/24/2014 41.4 41.4531 41.284 41.284 1,254
06/23/2014 41 41.084 40.9 41.08 1,641
06/20/2014 41.04 41.17 41 41.064 26,655
06/19/2014 40.435 41.4 40.435 41.4 1,359
06/18/2014 40.016 40.016 39.996 39.996 210
06/17/2014 39.7 39.7001 39.65 39.65 1,852
06/16/2014 39.714 39.714 39.714 39.714 00
06/13/2014 39.644 39.714 39.6301 39.714 2,183
06/12/2014 39.6499 39.749 39.6499 39.749 420
06/11/2014 40.02 40.041 39.89 40.0312 3,011
06/10/2014 39.962 39.984 39.9549 39.984 585
06/09/2014 39.45 39.476 39.3901 39.4501 1,036
06/06/2014 39.45 39.45 39.45 39.45 505
06/05/2014 39.19 39.4299 39.19 39.424 1,816
06/04/2014 38.93 38.99 38.926 38.99 680
06/03/2014 39 39.05 38.9818 39.05 2,839
06/02/2014 38.97 38.97 38.97 38.97 218
05/30/2014 39.3515 39.3515 39.3515 39.3515 408
05/29/2014 39.41 39.4597 39.41 39.4597 719
05/28/2014 39.448 39.53 39.4201 39.44 2,350
05/27/2014 39.72 39.72 39.49 39.606 3,413
05/23/2014 40.2719 40.2719 40.2719 40.2719 00
05/22/2014 40.351 40.351 40.2071 40.2719 683
05/21/2014 39.8501 39.9472 39.8501 39.9472 1,720
05/20/2014 39.9636 39.9636 39.79 39.79 2,252
05/19/2014 40.07 40.084 39.73 39.7645 2,123
05/16/2014 39.74 39.74 39.6404 39.6404 911
05/15/2014 40.08 40.08 39.81 39.81 1,470
05/14/2014 40.22 40.396 40.22 40.39 3,216
05/13/2014 39.73 39.81 39.711 39.711 1,376
05/12/2014 39.67 39.67 39.59 39.59 660
05/09/2014 38.941 38.947 38.94 38.947 912
05/08/2014 39.1399 39.1699 39.1399 39.1401 1,918
05/07/2014 39.61 39.61 39.44 39.44 383
05/06/2014 39.83 39.9 39.8 39.89 1,502
05/05/2014 39.83 39.83 39.71 39.83 975
05/02/2014 39.63 39.67 39.518 39.518 749
05/01/2014 38.8 38.9475 38.8 38.9475 1,460
04/30/2014 39.03 39.162 38.96 39.16 940
04/29/2014 39.391 39.46 39.391 39.4 1,506
04/28/2014 39.314 39.36 39.314 39.33 543
04/25/2014 39.54 39.54 39.53 39.53 786
04/24/2014 39.09 39.4 39.09 39.3356 957
04/23/2014 38.95 38.95 38.95 38.95 345
04/22/2014 38.89 38.9 38.8 38.89 14,518
04/21/2014 38.93 38.97 38.8299 38.83 6,546
04/17/2014 39.669 39.669 39.36 39.36 279
04/16/2014 39.59 39.59 39.59 39.59 502
04/15/2014 39.51 39.51 39.48 39.496 1,149
04/14/2014 40.334 40.348 40.29 40.3199 1,267
04/11/2014 40.221 40.221 40.13 40.17 807
04/10/2014 39.6 39.6 39.6 39.6 00
04/09/2014 39.6 39.6 39.6 39.6 773
04/08/2014 39.8559 39.8559 39.81 39.8301 580
04/07/2014 39.75 39.75 39.41 39.41 409
04/04/2014 40.15 40.16 39.91 39.9101 2,166
04/03/2014 39.69 39.75 39.69 39.75 613
04/02/2014 39.96 39.96 39.824 39.824 1,201
04/01/2014 39.4 39.48 39.4 39.48 2,100
03/31/2014 39.37 39.4609 39.37 39.38 909
03/28/2014 39.1 39.3 39.1 39.25 1,896
03/27/2014 39 39.03 38.93 38.972 4,823
03/26/2014 39.3472 39.3472 39.3472 39.3472 346
03/25/2014 39.8859 39.8859 39.66 39.69 2,229
03/24/2014 39.82 39.8503 39.79 39.79 1,021
03/21/2014 40.31 40.31 40.19 40.21 826
03/20/2014 40.03 40.07 39.957 39.957 1,620
03/19/2014 40.6625 40.68 40.3001 40.3001 1,177
03/18/2014 40.57 40.836 40.57 40.68 2,196
03/17/2014 41.47 41.489 41.23 41.23 1,480
03/14/2014 41.95 42.0099 41.75 41.75 3,198
03/13/2014 41.32 41.396 41.32 41.366 850
03/12/2014 41.06 41.5 41.06 41.3401 1,828
03/11/2014 41.39 41.39 40.741 40.79 2,908
03/10/2014 40.99 41.12 40.99 41.028 757
03/07/2014 41.106 41.21 41.084 41.1993 2,189
03/06/2014 41.6 41.85 41.54 41.68 1,241
03/05/2014 41.44 41.51 41.33 41.33 4,198
03/04/2014 41.07 41.209 41.03 41.0796 1,722
03/03/2014 41.43 41.43 41.18 41.19 7,286
02/28/2014 41 41 40.7028 40.7028 3,583
02/27/2014 40.87 40.9201 40.86 40.86 1,053
02/26/2014 40.876 40.876 40.5 40.559 3,248
02/25/2014 41.28 41.4824 41.2519 41.41 2,707
02/24/2014 41.4719 41.59 41.4719 41.525 655
02/21/2014 41.19 41.2701 41.05 41.2075 4,816
02/20/2014 40.92 41.12 40.92 41.12 1,558
02/19/2014 41.2143 41.2143 40.911 40.918 2,352
02/18/2014 41 41.258 41 41.254 3,263
02/14/2014 40.8001 40.8001 40.8001 40.8001 389
02/13/2014 39.27 39.81 39.27 39.81 592
02/12/2014 39.36 39.52 39.3 39.38 27,970
02/11/2014 38.874 39.2 38.874 39.06 2,923
02/10/2014 39.1499 39.1499 38.98 38.98 1,914
02/07/2014 38.62 38.7699 38.6199 38.7699 1,071
02/06/2014 38.7599 38.7599 38.62 38.6599 2,665
02/05/2014 38.5999 38.5999 38.524 38.5401 1,933
02/04/2014 37.9199 37.94 37.9199 37.94 821
02/03/2014 38.08 38.25 38.0695 38.1595 1,834
01/31/2014 37.83 37.8699 37.83 37.8699 1,128
01/30/2014 38.01 38.066 37.9099 37.92 3,857
01/29/2014 38.9204 38.9204 38.9204 38.9204 244
01/28/2014 38.8 38.8 38.584 38.584 1,923
01/27/2014 39.17 39.17 38.7399 38.7699 2,265
01/24/2014 39.75 39.75 39.2041 39.28 878
01/23/2014 39.9992 40.1393 39.8199 39.82 1,413
01/22/2014 39.67 39.72 39.56 39.56 932
01/21/2014 39.41 39.66 39.41 39.654 1,103
01/17/2014 40.1301 40.1301 40.04 40.089 1,183
01/16/2014 39.5601 39.6 39.54 39.54 1,990
01/15/2014 39.323 39.649 39.323 39.5963 1,452
01/14/2014 39.82 40 39.61 39.61 1,808
01/13/2014 39.7042 40.0499 39.7042 40.01 5,593
01/10/2014 39.5001 39.714 39.5001 39.6504 1,624
01/09/2014 38.855 38.8905 38.74 38.8905 1,845
01/08/2014 38.76 38.8098 38.6366 38.8098 1,409
01/07/2014 39.019 39.11 38.95 39.0501 2,303
01/06/2014 39.49 39.66 39.1 39.4613 7,531
01/03/2014 39.3 39.4455 39.23 39.349 1,382
01/02/2014 39.02 39.27 39.02 39.25 3,432
12/31/2013 38 38.3829 37.45 38.1 33,274
12/30/2013 38.37 38.37 38 38.1 15,675
12/27/2013 38.79 38.8199 38.68 38.78 5,210
12/26/2013 38.47 38.5 38.22 38.3194 3,988
12/24/2013 37.71 37.71 37.635 37.635 1,033
12/23/2013 37.56 37.65 37.471 37.53 3,680
12/20/2013 37.4075 37.6999 37.4075 37.6 2,283
12/19/2013 37.342 37.342 37.2704 37.3101 961
12/18/2013 38.39 38.39 37.93 37.93 5,250
12/17/2013 38.57 38.57 38.26 38.2914 1,230
12/16/2013 38.3801 38.95 38.3801 38.5832 3,092
12/13/2013 38.3201 38.392 38.2 38.28 5,456
12/12/2013 38.2432 38.2432 38.0999 38.0999 1,034
12/11/2013 39.44 39.54 39.25 39.32 3,540
12/10/2013 39.3201 39.3599 39.3 39.3 9,966
12/09/2013 38.55 38.83 38.55 38.83 1,873
12/06/2013 38.3688 38.3999 38.167 38.167 2,210
12/05/2013 38.06 38.5 38.06 38.1001 3,186
12/04/2013 37.94 38.74 37.94 38.61 4,152
12/03/2013 37.568 37.774 37.546 37.651 660
12/02/2013 38.15 38.15 37.506 37.7601 3,939
11/29/2013 38.82 38.87 38.8025 38.85 5,000
11/27/2013 38.6 38.6188 38.1801 38.1901 3,468
11/26/2013 38.74 38.7892 38.5209 38.608 5,681
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?