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

(ETF)
WMW 
$20.91
*  
0.03
0.14%
Get WMW Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading WMW 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 30-JUN-2014 TO 30-JUN-2015

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.
16:00 N/A  20.91  20.91  20.91 314
06/30/2015 20.91 20.91 20.91 20.91 314
06/29/2015 21.297 21.297 20.93 20.94 5,335
06/26/2015 21.38 21.42 21.38 21.42 200
06/25/2015 21.49 21.49 21.3 21.351 3,337
06/24/2015 21.4201 21.4201 21.42 21.42 408
06/23/2015 21.56 21.633 21.56 21.57 1,348
06/22/2015 21.48 21.59 21.47 21.59 13,334
06/19/2015 21.4353 21.4353 21.4353 21.4353 179
06/18/2015 21.481 21.534 21.481 21.534 1,065
06/17/2015 21.11 21.27 21.11 21.26 800
06/16/2015 21.09 21.19 20.99 21.0644 5,360
06/15/2015 21.15 21.15 21.15 21.15 00
06/12/2015 21.1 21.15 21.1 21.15 1,900
06/11/2015 21.34 21.34 21.34 21.34 00
06/10/2015 21.25 21.34 21.25 21.34 595
06/09/2015 20.93 21.13 20.93 21.03 2,311
06/08/2015 21.08 21.25 21.0001 21.12 3,204
06/05/2015 21.13 21.13 21.13 21.13 00
06/04/2015 21.3084 21.3084 21.13 21.13 2,768
06/03/2015 21.4 21.43 21.4 21.43 631
06/02/2015 21.41 21.41 21.41 21.41 00
06/01/2015 21.41 21.41 21.41 21.41 498
05/29/2015 21.561 21.561 21.561 21.561 00
05/28/2015 21.561 21.561 21.561 21.561 00
05/27/2015 21.561 21.561 21.561 21.561 200
05/26/2015 21.866 21.866 21.866 21.866 00
05/22/2015 21.856 21.866 21.843 21.866 691
05/21/2015 21.8776 21.8776 21.8776 21.8776 718
05/20/2015 21.5951 21.881 21.5951 21.851 1,018
05/19/2015 21.51 21.74 21.51 21.71 9,573
05/18/2015 21.5555 21.8599 21.5555 21.57 2,272
05/15/2015 21.73 21.73 21.62 21.62 1,201
05/14/2015 21.5 21.66 21.4001 21.6 2,750
05/13/2015 21.51 21.55 21.43 21.5 3,271
05/12/2015 21.36 21.36 21.21 21.21 909
05/11/2015 21.46 21.46 21.45 21.45 2,004
05/08/2015 21.48 21.5452 21.48 21.5452 3,536
05/07/2015 21.295 21.295 21.295 21.295 422
05/06/2015 21.73 21.73 21.4025 21.4025 3,241
05/05/2015 21.89 21.89 21.89 21.89 132
05/04/2015 21.9 21.9 21.769 21.769 523
05/01/2015 21.7279 21.74 21.7279 21.74 4,380
04/30/2015 21.62 21.73 21.55 21.55 3,765
04/29/2015 21.49 21.65 21.49 21.65 380
04/28/2015 21.72 21.72 21.72 21.72 00
04/27/2015 21.72 21.79 21.6 21.72 5,232
04/24/2015 21.695 21.7393 21.695 21.7393 303
04/23/2015 21.48 21.88 21.48 21.85 6,695
04/22/2015 21.6 21.6 21.6 21.6 1,080
04/21/2015 21.69 21.69 21.5542 21.5542 4,720
04/20/2015 21.55 21.72 21.55 21.68 1,412
04/17/2015 21.75 21.75 21.75 21.75 00
04/16/2015 21.69 21.75 21.69 21.75 4,943
04/15/2015 21.545 21.77 21.43 21.77 5,178
04/14/2015 21.29 21.49 21.29 21.46 3,370
04/13/2015 21.3 21.52 21.3 21.375 8,105
04/10/2015 21.3864 21.46 21.3864 21.46 2,243
04/09/2015 21.2 21.3 21.1101 21.26 5,057
04/08/2015 20.99 21.05 20.99 21.01 764
04/07/2015 20.93 21.2099 20.92 21.03 34,159
04/06/2015 20.93 21.1 20.77 21 15,997
04/02/2015 20.64 20.79 20.64 20.7001 318
04/01/2015 20.66 20.79 20.6093 20.6093 3,873
03/31/2015 20.84 20.9 20.42 20.765 5,453
03/30/2015 20.9298 20.9761 20.9298 20.95 2,555
03/27/2015 20.73 20.74 20.73 20.73 868
03/26/2015 20.78 20.78 20.57 20.735 4,748
03/25/2015 20.86 20.885 20.75 20.805 3,980
03/24/2015 20.845 20.946 20.8 20.8 6,242
03/23/2015 20.76 20.99 20.76 20.989 5,534
03/20/2015 20.69 21.009 20.69 20.92 20,556
03/19/2015 20.94 20.94 20.94 20.94 00
03/18/2015 20.51 20.94 20.41 20.94 7,583
03/17/2015 20.52 20.68 20.52 20.645 3,930
03/16/2015 20.48 20.71 20.48 20.66 5,734
03/13/2015 20.48 20.48 20.48 20.48 800
03/12/2015 20.6101 20.72 20.61 20.72 15,003
03/11/2015 20.56 20.77 20.56 20.6701 15,274
03/10/2015 20.77 20.882 20.678 20.678 2,125
03/09/2015 21.09 21.11 20.94 21.05 136,577
03/06/2015 21.08 21.085 20.95 20.95 1,522
03/05/2015 21.21 21.3699 21.15 21.25 7,758
03/04/2015 21.1301 21.16 21.08 21.1544 11,874
03/03/2015 21.2 21.3132 21.2 21.28 4,434
03/02/2015 21.12 21.38 21.12 21.38 28,768
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
11/28/2014 21.78 21.8111 21.78 21.8111 1,451
11/26/2014 21.98 21.98 21.95 21.95 200
11/25/2014 22.12 22.12 21.9451 21.9451 653
11/24/2014 22.07 22.07 21.9 22.002 13,115
11/21/2014 21.98 22.019 21.9341 21.9341 1,557
11/20/2014 21.65 21.8699 21.65 21.8691 3,214
11/19/2014 21.74 21.8399 21.6201 21.8399 5,184
11/18/2014 21.8 21.83 21.7208 21.83 2,787
11/17/2014 21.72 21.75 21.67 21.75 6,575
11/14/2014 21.77 21.77 21.65 21.68 4,871
11/13/2014 21.8 21.8 21.56 21.72 4,727
11/12/2014 21.64 21.8399 21.64 21.8387 2,844
11/11/2014 21.666 21.79 21.666 21.79 6,690
11/10/2014 21.6799 21.73 21.6364 21.73 4,928
11/07/2014 21.61 21.67 21.4701 21.63 1,988
11/06/2014 21.42 21.54 21.42 21.4502 7,470
11/05/2014 21.386 21.4392 21.3823 21.4299 5,148
11/04/2014 21.3199 21.3199 21.18 21.2639 2,261
11/03/2014 21.46 21.56 21.29 21.35 6,145
10/31/2014 21.286 21.4 21.286 21.371 3,506
10/30/2014 21.04 21.22 20.931 21.19 6,274
10/29/2014 21 21.25 20.96 21.01 13,028
10/28/2014 20.8275 20.9947 20.8275 20.9947 2,452
10/27/2014 20.9 20.9 20.71 20.7851 2,233
10/24/2014 21.01 21.01 20.72 20.94 4,313
10/23/2014 21.01 21.01 20.773 20.91 65,973
10/22/2014 20.91 21.0673 20.84 20.8754 55,928
10/21/2014 20.81 20.92 20.75 20.82 2,529
10/20/2014 20.55 20.637 19.72 20.58 24,343
10/17/2014 20.66 20.66 20.4199 20.4199 16,004
10/16/2014 20.2466 20.346 20.2287 20.3379 2,027
10/15/2014 20.25 20.25 20 20 2,400
10/14/2014 20.44 20.62 20.385 20.385 7,614
10/13/2014 20.54 20.6471 20.33 20.33 9,335
10/10/2014 20.66 20.842 20.59 20.59 8,805
10/09/2014 20.89 21.17 20.82 20.82 5,172
10/08/2014 20.92 20.93 20.8045 20.898 4,414
10/07/2014 20.9399 20.94 20.9399 20.94 1,018
10/06/2014 21.1369 21.1369 21.07 21.12 4,270
10/03/2014 21.17 21.17 20.54 21.08 12,145
10/02/2014 20.91 21.02 20.89 21.01 4,361
10/01/2014 21.1101 21.1101 20.95 20.9596 8,815
09/30/2014 21.3412 21.3412 21.21 21.21 1,438
09/29/2014 21.06 21.22 21.06 21.22 1,270
09/26/2014 21.3987 21.3987 21.3451 21.3451 583
09/25/2014 21.248 21.248 21.1908 21.1908 4,104
09/24/2014 21.36 21.42 21.25 21.42 6,068
09/23/2014 21.45 21.45 21.35 21.3758 2,231
09/22/2014 21.51 21.51 21.44 21.44 1,600
09/19/2014 21.71 21.71 21.6001 21.67 13,436
09/18/2014 21.53 21.6599 21.53 21.6552 2,029
09/17/2014 21.5099 21.5099 21.5099 21.5099 285
09/16/2014 21.471 21.539 21.461 21.537 2,237
09/15/2014 21.3188 21.3499 21.3188 21.3499 1,500
09/12/2014 21.5 21.5 21.3702 21.42 1,168
09/11/2014 21.35 21.46 21.35 21.4499 4,392
09/10/2014 21.4 21.5047 21.4 21.4868 5,103
09/09/2014 21.51 21.51 21.4199 21.4199 1,920
09/08/2014 21.66 21.68 21.5301 21.5618 5,898
09/05/2014 21.5399 21.62 21.518 21.6 1,900
09/04/2014 21.68 21.683 21.54 21.5454 3,257
09/03/2014 21.67 21.67 21.518 21.55 12,975
09/02/2014 21.5 21.5 21.44 21.44 928
08/29/2014 21.5 21.5 21.47 21.494 2,413
08/28/2014 21.5 21.5 21.44 21.4893 20,100
08/27/2014 21.61 21.61 21.5 21.5 340
08/26/2014 21.56 21.6099 21.52 21.57 10,654
08/25/2014 21.47 21.47 21.4304 21.4304 492
08/22/2014 21.28 21.4 21.28 21.37 8,383
08/21/2014 21.26 21.4099 21.245 21.4099 2,609
08/20/2014 21.24 21.24 21.156 21.23 1,607
08/19/2014 21.2 21.2 21.06 21.1699 3,240
08/18/2014 21.06 21.1082 21.0511 21.0775 950
08/15/2014 20.98 20.99 20.7901 20.9097 7,582
08/14/2014 20.8775 20.9469 20.8775 20.9469 4,289
08/13/2014 20.77 20.88 20.77 20.86 4,629
08/12/2014 20.69 20.7786 20.68 20.7785 8,677
08/11/2014 20.78 20.87 20.76 20.805 4,816
08/08/2014 20.5 20.6 20.5 20.6 14,271
08/07/2014 20.63 20.63 20.44 20.47 588
08/06/2014 20.4 20.6597 20.4 20.6597 3,405
08/05/2014 20.35 20.58 20.35 20.4699 2,359
08/04/2014 20.52 20.53 20.492 20.492 531
08/01/2014 20.59 20.59 20.35 20.44 47,882
07/31/2014 20.7 20.7 20.54 20.54 1,898
07/30/2014 20.69 20.9 20.69 20.88 3,394
07/29/2014 20.6 20.9499 20.6 20.785 2,866
07/28/2014 20.78 20.84 20.73 20.815 2,103
07/25/2014 21.15 21.15 20.8082 20.83 4,443
07/24/2014 21.08 21.1 21.041 21.0847 2,299
07/23/2014 20.93 21.15 20.93 21.1207 6,905
07/22/2014 21.16 21.16 21.093 21.12 1,809
07/21/2014 20.82 21 20.82 21 1,782
07/18/2014 21.18 21.18 20.9 21.07 865
07/17/2014 21.01 21.0199 20.9997 21.0135 2,035
07/16/2014 21.1 21.1 20.99 21.0414 14,609
07/15/2014 20.963 21.0599 20.963 21.0599 3,197
07/14/2014 21.03 21.1 20.97 20.97 15,405
07/11/2014 20.84 21.0199 20.84 20.9963 6,581
07/10/2014 20.82 20.89 20.81 20.81 4,249
07/09/2014 20.95 20.956 20.82 20.956 1,610
07/08/2014 20.85 20.8693 20.771 20.797 2,079
07/07/2014 20.98 21.03 20.93 20.945 8,971
07/03/2014 20.94 21.0399 20.94 21 1,649
07/02/2014 21.07 21.07 20.87 20.87 4,542
07/01/2014 20.87 21.025 20.87 20.99 7,383
06/30/2014 20.85 20.85 20.8318 20.84 1,724
*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?