Historical Stock Prices

(ETF)
WMW 
$21.75
*  
unch
unch
Get WMW Alerts
*Delayed - data as of Apr. 17, 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 17-APR-2014 TO 17-APR-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.
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
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
*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?