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

(ETF)
WMW 
$21.5
*  
0.07
0.32%
Get WMW Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading WMW now


Community Rating:
View:    WMW After Hours
 
 
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 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  21.50  21.61  21.50  21.50 340
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
06/27/2014 20.58 20.7706 20.58 20.75 9,530
06/26/2014 20.56 20.658 20.55 20.64 3,488
06/25/2014 20.66 20.66 20.66 20.66 578
06/24/2014 20.7201 20.79 20.7201 20.79 2,527
06/23/2014 20.71 20.79 20.656 20.74 4,563
06/20/2014 20.8 20.8091 20.73 20.7568 3,894
06/19/2014 20.6641 20.6641 20.6641 20.6641 539
06/18/2014 20.5 20.5 20.5 20.5 2,215
06/17/2014 20.48 20.48 20.444 20.444 845
06/16/2014 20.37 20.57 20.37 20.4601 1,250
06/13/2014 20.9 20.9 20.34 20.4324 16,594
06/12/2014 20.49 20.51 20.45 20.51 1,300
06/11/2014 20.5803 20.5999 20.5803 20.5999 910
06/10/2014 20.82 20.82 20.65 20.7 5,313
06/09/2014 20.6 20.71 20.6 20.6975 13,354
06/06/2014 20.6001 20.6001 20.6001 20.6001 770
06/05/2014 20.57 20.57 20.569 20.569 986
06/04/2014 20.37 20.46 20.37 20.432 2,000
06/03/2014 20.4 20.4099 20.4 20.4099 988
06/02/2014 20.34 20.4499 20.34 20.4499 8,210
05/30/2014 20.38 20.38 20.38 20.38 00
05/29/2014 20.34 20.38 20.313 20.38 4,184
05/28/2014 20.12 20.2775 20.12 20.25 4,498
05/27/2014 20.24 20.25 20.22 20.2401 9,883
05/23/2014 20.16 20.2399 20.16 20.2 18,442
05/22/2014 20.21 20.251 20.15 20.251 5,064
05/21/2014 20.17 20.17 20.17 20.17 374
05/20/2014 20.11 20.15 20.02 20.0601 11,413
05/19/2014 20.1001 20.2299 20.1001 20.2299 3,462
05/16/2014 20.16 20.19 20.16 20.18 5,196
05/15/2014 20.23 20.23 20.06 20.115 3,704
05/14/2014 20.339 20.349 20.26 20.328 2,683
05/13/2014 20.27 20.3799 20.27 20.3799 5,810
05/12/2014 20.47 20.47 20.18 20.2978 6,797
05/09/2014 20.4 20.4 20.29 20.39 2,474
05/08/2014 20.4199 20.45 20.2 20.2001 18,766
05/07/2014 20.09 20.3 20.09 20.1501 1,900
05/06/2014 20.138 20.16 20.1 20.11 3,853
05/05/2014 20.23 20.28 20.1 20.19 3,248
05/02/2014 20.2 20.2 20.2 20.2 00
05/01/2014 20.3 20.3 20.2 20.2 2,958
04/30/2014 20.29 20.29 20.03 20.22 9,131
04/29/2014 20.2768 20.3 20.1898 20.1898 5,561
04/28/2014 20.24 20.26 20.13 20.2324 17,567
04/25/2014 20.27 20.2799 20.13 20.14 6,535
04/24/2014 20.37 20.39 20.26 20.31 5,339
04/23/2014 20.45 20.46 20.4 20.45 1,930
04/22/2014 20.4199 20.48 20.3401 20.44 7,198
04/21/2014 20.29 20.41 20.28 20.3992 10,293
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
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?