Historical Stock Prices

(ETF)
WMW 
$20.348
*  
0.0381
 negative 
0.19%
Get WMW Alerts
*Delayed - data as of Apr. 17, 2014 


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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 20.15 20.377 20.15 20.348 13,914
04/16/2014 20.04 20.3099 20.04 20.3099 4,581
04/15/2014 20.05 20.16 19.988 20.136 4,520
04/14/2014 20.07 20.07 19.88 19.919 5,211
04/11/2014 19.83 19.84 19.776 19.8101 1,297
04/10/2014 20.16 20.2 19.881 19.881 14,637
04/09/2014 19.84 20.04 19.84 20.04 4,183
04/08/2014 19.89 19.96 19.78 19.96 5,199
04/07/2014 20 20 19.791 19.791 6,391
04/04/2014 20.1 20.1599 19.99 19.99 10,188
04/03/2014 20.15 20.15 19.93 20.078 9,361
04/02/2014 20.14 20.15 20.0901 20.0901 2,132
04/01/2014 20.09 20.09 20.02 20.04 830
03/31/2014 19.86 19.991 19.86 19.991 2,003
03/28/2014 19.71 19.93 19.71 19.888 1,665
03/27/2014 19.74 19.75 19.69 19.7399 3,496
03/26/2014 19.96 19.96 19.606 19.69 10,926
03/25/2014 19.69 19.7 19.5944 19.69 7,730
03/24/2014 19.5906 19.5906 19.47 19.49 3,609
03/21/2014 19.74 19.77 19.62 19.62 6,084
03/20/2014 19.623 19.65 19.623 19.65 2,153
03/19/2014 19.82 19.82 19.82 19.82 992
03/18/2014 19.74 19.77 19.6 19.7525 6,347
03/17/2014 19.45 19.69 19.45 19.69 2,167
03/14/2014 19.55 19.57 19.5 19.5 4,004
03/13/2014 19.758 19.76 19.55 19.56 11,771
03/12/2014 19.87 19.87 19.71 19.769 7,374
03/11/2014 19.82 19.95 19.8 19.8 2,563
03/10/2014 19.7804 19.8599 19.7801 19.82 5,656
03/07/2014 19.899 19.899 19.77 19.83 8,389
03/06/2014 19.85 19.91 19.82 19.8996 6,385
03/05/2014 19.85 19.85 19.82 19.84 2,628
03/04/2014 19.68 19.79 19.68 19.78 2,447
03/03/2014 19.31 19.71 19.31 19.618 16,595
02/28/2014 19.74 19.85 19.68 19.68 4,467
02/27/2014 19.5 19.64 19.5 19.59 7,434
02/26/2014 19.6 19.66 19.56 19.56 10,200
02/25/2014 19.552 19.61 19.55 19.55 2,707
02/24/2014 19.66 19.7 19.6 19.62 8,550
02/21/2014 19.669 19.669 19.54 19.54 1,803
02/20/2014 19.59 19.64 19.48 19.63 6,201
02/19/2014 19.39 19.658 19.39 19.54 5,751
02/18/2014 19.5 19.6 19.5 19.5999 8,646
02/14/2014 19.58 19.59 19.53 19.531 12,245
02/13/2014 19.7088 19.772 19.7088 19.72 4,451
02/12/2014 19.66 19.68 19.63 19.656 21,624
02/11/2014 19.41 19.514 19.37 19.51 6,692
02/10/2014 19.4 19.406 18.6 19.406 3,558
02/07/2014 19.06 19.38 19.06 19.38 8,156
02/06/2014 18.86 19.2299 18.86 19.12 4,145
02/05/2014 19.12 19.12 18.89 19.011 5,703
02/04/2014 18.74 19.07 18.69 19.07 11,787
02/03/2014 19.27 19.27 18.76 18.7735 10,587
01/31/2014 19.16 19.23 19.05 19.21 22,253
01/30/2014 19.2 19.32 19.2 19.3165 9,882
01/29/2014 19.42 19.42 19.07 19.1 26,959
01/28/2014 19.32 19.32 19.1801 19.2941 9,450
01/27/2014 19.43 19.43 19.1 19.15 6,229
01/24/2014 19.66 19.66 19.3499 19.3499 11,181
01/23/2014 19.72 19.77 19.6 19.6 8,372
01/22/2014 19.88 19.88 19.72 19.832 20,921
01/21/2014 19.67 19.8096 19.67 19.8096 9,432
01/17/2014 19.8 19.8 19.67 19.6856 23,472
01/16/2014 19.5 19.85 19.5 19.74 15,336
01/15/2014 19.56 19.7199 19.55 19.648 15,826
01/14/2014 19.44 19.564 19.44 19.5496 5,790
01/13/2014 19.6 19.61 19.362 19.362 10,428
01/10/2014 19.49 19.6108 19.49 19.6108 2,004
01/09/2014 19.404 19.4672 19.38 19.4672 2,045
01/08/2014 19.55 19.55 19.4 19.429 4,625
01/07/2014 19.433 19.5 19.43 19.43 11,767
01/06/2014 19.49 19.49 19.32 19.37 4,251
01/03/2014 19.4645 19.4645 19.391 19.406 2,950
01/02/2014 19.73 19.73 19.45 19.5 2,085
12/31/2013 19.69 19.71 19.62 19.62 20,843
12/30/2013 19.7 19.7 19.59 19.64 23,844
12/27/2013 19.58 19.62 19.58 19.62 1,165
12/26/2013 19.51 19.54 19.41 19.54 6,300
12/24/2013 19.42 19.43 19.39 19.43 1,820
12/23/2013 19.3 19.38 19.236 19.38 6,318
12/20/2013 19.22 19.39 19.22 19.31 3,276
12/19/2013 19.07 19.17 19.01 19.17 5,788
12/18/2013 18.81 19.08 18.76 19.08 2,723
12/17/2013 18.85 18.85 18.65 18.72 6,697
12/16/2013 18.66 18.82 18.66 18.79 22,478
12/13/2013 18.73 18.73 18.5607 18.67 44,925
12/12/2013 18.58 18.69 18.5401 18.65 33,088
12/11/2013 18.85 18.905 18.68 18.72 41,600
12/10/2013 19.15 19.15 18.941 18.97 6,643
12/09/2013 18.99 19.18 18.99 19.09 13,367
12/06/2013 18.94 18.9523 18.89 18.95 3,036
12/05/2013 18.7 18.73 18.6 18.72 4,835
12/04/2013 18.61 18.77 18.558 18.76 12,327
12/03/2013 18.87 18.87 18.758 18.758 6,708
12/02/2013 18.97 18.97 18.825 18.825 8,835
11/29/2013 18.78 18.93 18.78 18.88 1,622
11/27/2013 18.88 18.88 18.816 18.88 9,040
11/26/2013 18.86 18.88 18.78 18.88 5,948
11/25/2013 18.94 18.94 18.774 18.87 19,089
11/22/2013 18.8 18.87 18.779 18.86 5,295
11/21/2013 18.79 18.79 18.62 18.76 8,939
11/20/2013 18.73 18.73 18.6124 18.65 8,064
11/19/2013 18.91 18.91 18.64 18.73 15,222
11/18/2013 18.99 18.99 18.79 18.93 2,230
11/15/2013 19.04 19.05 18.7901 19.05 3,315
11/14/2013 19.049 19.049 18.94 18.9479 3,700
11/13/2013 19.035 19.049 18.681 18.681 2,170
11/12/2013 18.95 18.95 18.65 18.66 1,639
11/11/2013 18.55 19.04 18.55 18.8499 2,943
11/08/2013 19.05 19.05 18.55 18.75 835
11/07/2013 18.88 19.05 18.706 18.975 5,288
11/06/2013 18.88 18.88 18.76 18.8599 5,200
11/05/2013 18.8 18.8 18.7 18.77 1,208
11/04/2013 19 19 18.62 18.78 6,348
11/01/2013 18.53 18.688 18.53 18.658 2,360
10/31/2013 19 19 18.591 18.68 15,238
10/30/2013 18.9499 18.9499 18.8827 18.8827 1,415
10/29/2013 19.1 19.1 18.9406 18.97 22,827
10/28/2013 19 19.02 18.88 18.974 24,470
10/25/2013 18.95 18.95 18.8155 18.891 4,430
10/24/2013 18.84 18.9498 18.82 18.8701 11,078
10/23/2013 19 19 18.834 18.9065 5,082
10/22/2013 18.95 18.99 18.89 18.99 6,090
10/21/2013 18.79 18.86 18.74 18.76 13,224
10/18/2013 18.64 18.7944 18.64 18.7944 20,506
10/17/2013 18.32 18.64 18.32 18.64 20,337
10/16/2013 18.659 18.659 18.46 18.47 14,371
10/15/2013 18.72 18.72 18.49 18.55 7,680
10/14/2013 18.6 18.649 18.39 18.5801 13,777
10/11/2013 18.601 18.639 18.601 18.61 2,800
10/10/2013 18.311 18.38 18.311 18.38 12,621
10/09/2013 18.33 18.33 17.97 18.0535 13,316
10/08/2013 18.276 18.3 18.12 18.12 2,976
10/07/2013 18.47 18.47 18.3 18.36 12,098
10/04/2013 18.99 18.99 18.37 18.41 15,418
10/03/2013 18.59 18.59 18.251 18.36 12,995
10/02/2013 18.802 18.802 18.42 18.4294 1,680
10/01/2013 18.34 18.74 18.34 18.51 3,250
09/30/2013 18.49 18.61 18.38 18.39 11,459
09/27/2013 18.64 18.64 18.46 18.49 4,740
09/26/2013 18.55 18.65 18.44 18.62 9,625
09/25/2013 18.53 18.61 18.49 18.57 8,488
09/24/2013 18.689 18.689 18.4901 18.5401 948
09/23/2013 18.76 18.76 18.51 18.54 4,913
09/20/2013 18.939 18.94 18.6112 18.6529 15,120
09/19/2013 18.85 18.909 18.67 18.71 6,333
09/18/2013 18.62 18.71 18.39 18.67 11,014
09/17/2013 18.472 18.62 18.4 18.6045 12,021
09/16/2013 18.53 18.78 18.27 18.33 80,360
09/13/2013 18.41 18.41 18.3501 18.4 4,245
09/12/2013 18.5 18.58 18.27 18.34 34,193
09/11/2013 18.339 18.4466 18.31 18.42 5,366
09/10/2013 18.2 18.349 18.2 18.349 16,904
09/09/2013 18.05 18.2 18.05 18.2 12,471
09/06/2013 17.95 18.08 17.89 18.0775 9,168
09/05/2013 17.93 17.95 17.89 17.95 5,024
09/04/2013 17.719 17.859 17.71 17.844 14,939
09/03/2013 17.51 17.76 17.51 17.76 1,622
08/30/2013 17.385 17.385 17.385 17.385 669
08/29/2013 17.42 17.6498 17.42 17.604 7,915
08/28/2013 17.36 17.54 17.36 17.53 1,808
08/27/2013 17.86 17.86 17.431 17.48 24,626
08/26/2013 17.55 17.88 17.41 17.88 2,073
08/23/2013 17.66 17.66 17.6 17.61 3,100
08/22/2013 17.41 17.58 17.41 17.538 1,706
08/21/2013 17.45 17.45 17.388 17.44 2,920
08/20/2013 17.36 17.53 17.35 17.5 8,596
08/19/2013 17.39 17.5599 17.36 17.361 6,041
08/16/2013 17.55 17.7399 17.44 17.44 8,305
08/15/2013 17.675 17.85 17.48 17.49 5,004
08/14/2013 17.64 17.71 17.64 17.71 3,689
08/13/2013 17.653 17.78 17.65 17.78 3,876
08/12/2013 17.78 17.78 17.683 17.74 1,424
08/09/2013 17.84 17.84 17.7 17.7898 8,149
08/08/2013 17.76 17.8699 17.76 17.83 6,932
08/07/2013 17.81 17.81 17.5749 17.711 3,563
08/06/2013 17.91 17.93 17.761 17.79 9,296
08/05/2013 17.78 17.929 17.78 17.929 4,859
08/02/2013 17.95 17.95 17.821 17.9 7,952
08/01/2013 17.82 18.0599 17.82 17.95 7,931
07/31/2013 17.85 17.88 17.7501 17.7501 2,300
07/30/2013 17.77 17.88 17.75 17.8687 15,955
07/29/2013 17.73 17.73 17.611 17.65 3,766
07/26/2013 17.66 17.85 17.53 17.73 8,867
07/25/2013 17.68 17.69 17.54 17.66 10,042
07/24/2013 17.53 17.53 17.368 17.37 14,853
07/23/2013 17.53 17.72 17.46 17.51 23,330
07/22/2013 17.5 17.61 17.5 17.596 1,800
07/19/2013 17.46 17.5 17.43 17.46 6,300
07/18/2013 17.4 17.5 17.29 17.39 23,154
07/17/2013 17.469 17.48 17.4394 17.4394 11,958
07/16/2013 17.422 17.44 17.2747 17.402 4,550
07/15/2013 17.2 17.4 17.2 17.4 16,000
07/12/2013 17.14 17.25 17.13 17.25 62,890
07/11/2013 17.21 17.23 17.14 17.162 10,300
07/10/2013 17.19 17.19 16.87 16.91 8,888
07/09/2013 16.97 16.98 16.89 16.98 8,200
07/08/2013 16.804 16.829 16.7143 16.77 5,319
07/05/2013 16.6 16.63 16.55 16.58 962
07/03/2013 16.6096 16.6096 16.6096 16.6096 218
07/02/2013 16.68 16.68 16.596 16.596 5,903
07/01/2013 16.62 16.76 16.5 16.562 6,517
06/28/2013 16.65 16.671 16.5 16.6388 42,270
06/27/2013 16.6306 16.66 16.6306 16.66 662
06/26/2013 16.52 16.52 16.5194 16.52 700
06/25/2013 16.52 16.55 16.35 16.39 1,496
06/24/2013 16.41 16.41 16.143 16.279 21,087
06/21/2013 16.779 16.779 16.41 16.49 6,499
06/20/2013 16.84 16.84 16.43 16.43 10,695
06/19/2013 17.0199 17.0199 16.9 16.91 1,498
06/18/2013 16.95 17.0645 16.92 17.02 4,918
06/17/2013 17.059 17.059 16.9728 16.9728 1,173
06/14/2013 16.74 16.97 16.74 16.8999 7,557
06/13/2013 16.6 16.9 16.55 16.9 151,283
06/12/2013 16.9899 16.9899 16.7701 16.7701 3,350
06/11/2013 16.75 16.939 16.74 16.8599 4,186
06/10/2013 16.86 16.9485 16.86 16.9401 42,103
06/07/2013 16.61 18.08 16.61 16.8788 215,719
06/06/2013 16.53 16.7106 16.51 16.611 2,530
06/05/2013 16.78 16.92 16.49 16.49 36,743
06/04/2013 17.1 17.1399 16.8831 16.8831 2,099
06/03/2013 16.83 17.03 16.5044 17.03 33,803
05/31/2013 16.989 16.989 16.95 16.95 400
05/30/2013 16.9001 16.95 16.9001 16.95 1,799
05/29/2013 16.92 17.0134 16.849 16.999 10,150
05/28/2013 16.97 16.9701 16.876 16.93 3,300
05/24/2013 16.87 16.92 16.7 16.9094 10,123
05/23/2013 16.86 16.98 16.75 16.9 67,081
05/22/2013 17.274 17.274 17.0814 17.27 1,500
05/21/2013 17.07 17.2176 17.07 17.2 8,091
05/20/2013 17.15 17.3 17.01 17.19 22,934
05/17/2013 16.82 17.119 16.65 17.119 22,520
05/16/2013 16.71 16.999 16.7 16.946 11,374
05/15/2013 16.7 16.9525 16.7 16.7642 2,895
05/14/2013 16.5001 16.86 16.5001 16.8 4,300
05/13/2013 16.8 16.8 16.6801 16.73 5,442
05/10/2013 16.71 16.77 16.71 16.77 2,694
05/09/2013 16.61 16.7511 16.61 16.7511 4,321
05/08/2013 16.57 16.59 16.57 16.59 6,672
05/07/2013 16.58 16.72 16.5 16.689 31,174
05/06/2013 16.59 16.65 16.48 16.58 8,736
05/03/2013 16.26 16.639 16.26 16.49 3,200
05/02/2013 16.22 16.29 16.16 16.29 9,147
05/01/2013 16.28 16.35 16.09 16.229 3,434
04/30/2013 16.16 16.25 16.041 16.17 9,612
04/29/2013 15.922 16.05 15.88 16.05 11,172
04/26/2013 15.821 15.865 15.82 15.865 4,673
04/25/2013 15.95 16.075 15.851 16.052 6,656
04/24/2013 15.72 15.89 15.6501 15.8 4,405
04/23/2013 15.45 15.5501 15.45 15.5501 4,918
04/22/2013 15.45 15.52 15.29 15.48 18,311
04/19/2013 15.2594 15.2594 15.2594 15.2594 300
04/18/2013 15.3101 15.3501 15.25 15.281 8,675
04/17/2013 15.5221 15.5221 15.39 15.4247 1,564
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 your brokers before you trade


Want to trade FX?