Historical Stock Prices

(ETF)
WMCR 
$28.8298
*  
0.0858
0.3%
Get WMCR Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading WMCR 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 02-SEP-2016 TO 02-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.
12/02/2016 28.8298 28.8298 28.8298 28.8298 253
12/01/2016 28.89 28.98 28.744 28.744 2,533
11/30/2016 29.4 29.4 28.93 28.95 1,838
11/29/2016 29.1056 29.23 29.1 29.1797 2,372
11/28/2016 29.27 29.2999 29.1 29.1 4,508
11/25/2016 29.1581 29.3699 29.1581 29.2 6,399
11/23/2016 29.2 29.209 29.0901 29.13 2,368
11/22/2016 28.8092 29 28.7801 29 2,932
11/21/2016 28.93 28.98 28.7875 28.816 3,255
11/18/2016 28.8 28.9 28.58 28.9 7,192
11/17/2016 28.534 28.534 28.534 28.534 367
11/16/2016 28.27 28.29 28.27 28.29 783
11/15/2016 28.08 28.288 28.0744 28.288 4,400
11/14/2016 27.99 28.1929 27.9617 28.1409 6,897
11/11/2016 27.25 27.91 27.25 27.83 5,803
11/10/2016 26.93 27.318 26.87 27.25 3,927
11/09/2016 26.1 26.85 25.991 26.85 17,478
11/08/2016 25.93 26.11 25.93 26.11 1,915
11/07/2016 26.01 26.11 25.97 26.08 3,256
11/04/2016 25.56 25.84 25.56 25.698 4,419
11/03/2016 25.879 25.879 25.55 25.55 3,292
11/02/2016 25.9 26.112 25.88 25.88 5,244
11/01/2016 26.312 26.312 26.03 26.03 7,408
10/31/2016 26.51 26.61 26.3063 26.5537 6,161
10/28/2016 26.69 26.712 26.5 26.5525 6,241
10/27/2016 26.888 26.9631 26.7155 26.7155 2,563
10/26/2016 27.25 27.25 27 27.03 1,043
10/25/2016 27.34 27.534 27.34 27.39 1,761
10/24/2016 27.5846 27.5846 27.5 27.5 642
10/21/2016 27.56 27.56 27.3077 27.375 1,128
10/20/2016 27.4284 27.56 27.3262 27.4622 2,292
10/19/2016 27.46 27.59 27.33 27.5 2,161
10/18/2016 27.342 27.4 27.2616 27.4 1,413
10/17/2016 27.3486 27.3486 27.2154 27.2154 1,906
10/14/2016 27.42 27.438 27.41 27.438 1,144
10/13/2016 27.6 27.6099 27.33 27.49 8,967
10/12/2016 27.76 27.76 27.63 27.63 1,498
10/11/2016 27.9899 27.9899 27.6 27.729 2,934
10/10/2016 27.8704 28.1 27.8704 28.0472 1,324
10/07/2016 27.88 27.88 27.88 27.88 00
10/06/2016 28.14 28.14 27.728 27.88 5,050
10/05/2016 27.69 28.03 27.69 27.87 3,381
10/04/2016 27.98 27.98 27.75 27.75 2,708
10/03/2016 27.97 28 27.798 27.8832 2,772
09/30/2016 27.69 27.89 27.69 27.8487 1,378
09/29/2016 28.5 28.5 27.7 27.7 4,063
09/28/2016 27.76 27.83 27.69 27.802 3,257
09/27/2016 27.6787 27.846 27.6787 27.75 3,824
09/26/2016 27.83 27.939 27.73 27.73 8,978
09/23/2016 27.84 27.938 27.84 27.87 2,817
09/22/2016 27.6799 27.8 27.67 27.8 2,075
09/21/2016 27.4576 27.4831 27.4 27.4831 714
09/20/2016 27.29 27.29 27.29 27.29 00
09/19/2016 27.42 27.42 27.2453 27.29 1,088
09/16/2016 26.82 27.2499 26.82 27.1899 3,598
09/15/2016 26.8563 27 26.81 27 7,869
09/14/2016 26.72 26.9032 26.705 26.9032 787
09/13/2016 26.855 26.855 26.855 26.855 245
09/12/2016 26.88 27.176 26.88 27.176 1,954
09/09/2016 27.6 27.6 26.99 26.99 7,274
09/08/2016 27.36 27.6 27.36 27.6 1,750
09/07/2016 27.46 27.5033 27.361 27.5033 1,288
09/06/2016 27.25 27.378 27.25 27.2934 1,650
09/02/2016 27.101 27.101 27.101 27.101 475
*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?