Home > Quotes > WMCR > Historical Prices

Wilshire Micro-Cap ETF (based on the Wilshire US Micro-Cap Ind Historical Stock Prices

(ETF)
WMCR 
$22.67
*  
0.04
  negative  
0.18%
Get WMCR Alerts
*Delayed - data as of Jun. 19, 2013 12:15 ET 


Community Rating:
View:    WMCR Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
12:15  22.53  22.75  22.67  22.67 1,143
06/18/2013 22.53 22.69 22.49 22.63 4,609
06/17/2013 22.48 22.5392 22.36 22.39 3,781
06/14/2013 22.3387 22.43 22.2801 22.2801 985
06/13/2013 21.95 22.488 21.95 22.42 5,430
06/12/2013 22.53 22.53 22.24 22.28 4,457
06/11/2013 22.35 22.49 22.35 22.38 2,106
06/10/2013 22.46 22.5 22.46 22.46 2,181
06/07/2013 22.25 22.35 22.21 22.23 1,680
06/06/2013 22 22.18 22 22.18 2,029
06/05/2013 22.02 22.09 21.95 21.95 3,399
06/04/2013 22.21 22.35 22.21 22.35 900
06/03/2013 22.4499 22.45 22.2401 22.45 1,499
05/31/2013 22.261 22.38 22.2001 22.23 10,604
05/30/2013 22.26 22.47 22.26 22.31 2,660
05/29/2013 22.31 22.31 22.15 22.27 2,959
05/28/2013 22.51 22.51 22.27 22.27 2,893
05/24/2013 21.86 22.04 21.86 22.04 1,455
05/23/2013 21.75 22.02 21.61 22.02 3,903
05/22/2013 22.3599 22.3599 21.82 21.9 3,165
05/21/2013 22.4 22.4 22.08 22.08 1,776
05/20/2013 22.16 22.2999 22.16 22.204 3,261
05/17/2013 22.1299 22.2 22.0801 22.13 10,451
05/16/2013 22.04 22.1 21.9833 22.06 3,504
05/15/2013 22.0599 22.09 21.9436 21.9436 5,069
05/14/2013 21.8 21.99 21.8 21.94 2,279
05/13/2013 21.73 21.8 21.73 21.77 1,392
05/10/2013 21.58 21.7 21.58 21.62 1,462
05/09/2013 21.6899 21.72 21.45 21.5896 2,511
05/08/2013 21.6357 21.64 21.55 21.5999 7,660
05/07/2013 21.59 21.59 21.49 21.51 4,205
05/06/2013 21.51 21.5299 21.46 21.5299 2,760
05/03/2013 21.4399 21.4399 21.29 21.29 3,118
05/02/2013 20.8959 21.13 20.8959 21.1 1,985
05/01/2013 21.0539 21.0539 20.6431 20.79 1,316
04/30/2013 21.2873 21.32 21.2873 21.32 334
04/29/2013 21.11 21.2738 21.11 21.23 4,680
04/26/2013 21.16 21.16 21.08 21.13 1,292
04/25/2013 21.07 21.32 21.07 21.3199 2,856
04/24/2013 21 21.03 20.911 20.9676 3,651
04/23/2013 20.79 20.93 20.79 20.8801 2,773
04/22/2013 20.56 20.63 20.411 20.63 6,212
04/19/2013 20.41 20.61 20.4 20.59 4,065
04/18/2013 20.47 20.47 20.28 20.3045 2,869
04/17/2013 20.7 20.7 20.3656 20.41 2,024
04/16/2013 20.62 20.82 20.62 20.7201 2,667
04/15/2013 21.19 21.19 20.37 20.4201 4,414
04/12/2013 21.2 21.24 21.1501 21.24 1,818
04/11/2013 21.29 21.37 21.27 21.27 4,434
04/10/2013 20.96 21.26 20.96 21.21 5,728
04/09/2013 20.95 20.989 20.88 20.91 2,445
04/08/2013 20.79 20.87 20.78 20.8301 2,094
04/05/2013 20.74 20.82 20.66 20.7001 2,600
04/04/2013 20.74 20.7582 20.62 20.7582 5,622
04/03/2013 21.03 21.03 20.72 20.79 5,439
04/02/2013 21.18 21.24 21.06 21.1 14,118
04/01/2013 21.3589 21.3589 20.98 20.98 5,608
03/28/2013 21.41 21.41 21.3 21.4 3,466
03/27/2013 21.08 21.28 21.08 21.28 3,489
03/26/2013 21.17 21.272 21.17 21.272 806
03/25/2013 21.2964 21.3446 21.1501 21.1501 3,766
03/22/2013 21.2 21.2099 21.0901 21.1201 8,154
03/21/2013 21.01 21.1899 20.86 21.05 4,924
03/20/2013 21.18 21.22 21.06 21.06 8,538
03/19/2013 21.18 21.18 20.99 21.0423 3,457
03/18/2013 21 21.13 20.96 20.98 1,823
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.