Elements Exchange Traded Notes Morningstar Wide Moat Focus Tot Historical Stock Prices

(ETF)
WMW 
$21.2699
*  
0.0099
0.05%
Get WMW Alerts
*Delayed - data as of Mar. 2, 2015 12:33 ET  -  Find a broker to begin trading WMW now


Community Rating:
View:    WMW Real Time
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
12:33 N/A  21.2699  21.12  21.2699 20,416
02/27/2015 21.3 21.3 21.22 21.26 13,450
02/26/2015 21.3323 21.3323 21.255 21.255 3,768
02/25/2015 21.44 21.44 21.29 21.4022 1,694
02/24/2015 21.32 21.34 21.23 21.34 1,095
02/23/2015 21.23 21.32 21.16 21.287 5,510
02/20/2015 21.3399 21.3856 21.31 21.3856 2,003
02/19/2015 21.35 21.35 21.28 21.29 5,312
02/18/2015 21.35 21.35 21.3188 21.3188 1,600
02/17/2015 21.33 21.33 21.21 21.26 2,563
02/13/2015 21.09 21.35 21.09 21.27 8,316
02/12/2015 20.8 21.06 20.8 20.95 54,569
02/11/2015 20.755 20.85 20.72 20.76 2,390
02/10/2015 20.6801 20.83 20.6801 20.83 8,445
02/09/2015 20.5 20.7526 20.5 20.61 2,980
02/06/2015 20.74 20.77 20.62 20.62 3,424
02/05/2015 20.33 20.78 20.33 20.68 26,922
02/04/2015 20.59 20.62 20.33 20.34 3,064
02/03/2015 20.15 20.6751 20.15 20.56 18,038
02/02/2015 19.978 20.0782 19.9368 20.03 2,401
01/30/2015 19.8 19.97 19.8 19.92 2,656
01/29/2015 20.04 20.04 19.541 19.862 10,255
01/28/2015 20.25 20.25 20.22 20.22 426
01/27/2015 20.33 20.52 20.25 20.52 13,360
01/26/2015 20.35 20.53 20.33 20.5041 24,686
01/23/2015 20.53 20.568 20.44 20.49 11,967
01/22/2015 20.23 20.4644 20.23 20.4644 4,096
01/21/2015 19.99 20.26 19.99 20.23 4,014
01/20/2015 20 20.11 19.92 20.01 4,573
01/16/2015 19.78 20.0001 19.77 20.0001 2,546
01/15/2015 19.8201 19.83 19.8201 19.83 3,075
01/14/2015 19.898 20.05 19.78 20.05 5,750
01/13/2015 20.11 20.36 20 20 17,702
01/12/2015 20.47 20.47 20.18 20.2245 28,427
01/09/2015 20.69 20.7 20.6 20.6 7,017
01/08/2015 20.55 20.8744 20.55 20.84 5,390
01/07/2015 20.7 20.7 20.5 20.55 4,145
01/06/2015 20.71 20.8048 20.4225 20.5001 6,002
01/05/2015 21.05 21.2 20.73 20.76 133,118
01/02/2015 21.56 21.56 21.23 21.3208 10,403
12/31/2014 21.3968 21.6199 21.3968 21.4207 3,185
12/30/2014 21.6499 21.6499 21.6499 21.6499 393
12/29/2014 21.6 21.8599 21.6 21.68 16,320
12/26/2014 21.6001 21.7308 21.6001 21.7308 4,701
12/24/2014 21.61 21.61 21.61 21.61 00
12/23/2014 21.48 21.62 21.48 21.61 3,818
12/22/2014 21.59 21.59 21.31 21.4601 7,079
12/19/2014 21.44 21.68 21.44 21.68 1,325
12/18/2014 21.24 21.25 21.22 21.24 2,326
12/17/2014 21.05 21.05 21.05 21.05 722
12/16/2014 20.86 20.93 20.81 20.8325 3,254
12/15/2014 21.14 21.14 20.92 20.9946 2,258
12/12/2014 21.11 21.11 21.06 21.06 5,102
12/11/2014 21.392 21.48 21.321 21.42 2,406
12/10/2014 21.49 21.49 21.32 21.32 807
12/09/2014 21.23 21.589 21.23 21.589 4,483
12/08/2014 21.7 21.7 21.42 21.42 4,597
12/05/2014 21.81 21.81 21.65 21.6601 3,428
12/04/2014 21.8 21.8699 21.68 21.72 5,361
12/03/2014 21.74 21.86 21.74 21.86 3,486
12/02/2014 21.76 21.76 21.75 21.7545 1,990
12/01/2014 22.055 22.055 21.591 21.6752 13,752
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?