Quantcast

Historical Stock Prices

(ETF)
WBIH 
$21.85
*  
0.05
0.23%
Get WBIH Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading WBIH 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 21.9114 21.9114 21.842 21.85 29,058
12/13/2018 21.935 21.96 21.9 21.9 28,064
12/12/2018 22.02 22.08 21.98 21.99 29,827
12/11/2018 22.1103 22.1103 21.9927 22.03 27,023
12/10/2018 21.89 22 21.875 21.99 20,463
12/07/2018 22.1 22.1 21.97 22.03 63,277
12/06/2018 22.07 22.14 22.03 22.14 25,227
12/04/2018 22.41 22.4259 22.25 22.25 26,500
12/03/2018 22.23 22.41 22.23 22.39 36,337
11/30/2018 22.235 22.28 22.1901 22.28 22,852
11/29/2018 22.2301 22.33 22.2301 22.2722 23,289
11/28/2018 22.1543 22.23 22.1543 22.19 20,723
11/27/2018 22.222 22.2699 22.21 22.24 19,853
11/26/2018 22.2403 22.2403 22.19 22.21 18,915
11/23/2018 22.14 22.2 22.13 22.13 46,401
11/21/2018 22.28 22.28 22.21 22.21 40,819
11/20/2018 22.2 22.3186 22.12 22.15 20,221
11/19/2018 22.38 22.4 22.33 22.36 33,404
11/16/2018 22.4 22.4629 22.37 22.44 29,355
11/15/2018 22.45 22.5877 22.43 22.5698 38,925
11/14/2018 22.86 22.8651 22.6158 22.655 33,218
11/13/2018 23.04 23.0771 22.9034 22.9234 21,094
11/12/2018 23.18 23.18 23.04 23.04 226,324
11/09/2018 23.256 23.26 23.192 23.25 24,680
11/08/2018 23.291 23.37 23.24 23.35 25,715
11/07/2018 23.19 23.29 23.19 23.28 81,554
11/06/2018 23.1848 23.1971 23.166 23.1971 10,500
11/05/2018 23.115 23.1899 23.115 23.16 23,533
11/02/2018 23.0216 23.0703 22.9983 23.0703 21,830
11/01/2018 23.06 23.1 23.05 23.09 30,694
10/31/2018 23.11 23.1499 23.03 23.03 30,887
10/30/2018 23.1008 23.19 23.0901 23.17 30,498
10/29/2018 23.0803 23.09 22.9519 22.97 34,014
10/26/2018 22.894 22.96 22.86 22.88 9,325
10/25/2018 23.012 23.0672 22.9508 22.99 24,125
10/24/2018 23.04 23.113 22.9727 22.9727 27,141
10/23/2018 23.07 23.22 23.07 23.22 22,767
10/22/2018 23.217 23.26 23.18 23.18 30,606
10/19/2018 23.2 23.2999 23.2 23.23 18,878
10/18/2018 23.28 23.33 23.15 23.19 24,616
10/17/2018 23.2283 23.2699 23.1535 23.21 22,045
10/16/2018 23.19 23.28 23.19 23.24 23,348
10/15/2018 23.11 23.32 23.11 23.22 26,813
10/12/2018 23.22 23.24 23.115 23.21 23,968
10/11/2018 23.42 23.42 23.06 23.06 12,464
10/10/2018 23.72 23.74 23.44 23.44 15,642
10/09/2018 23.801 23.81 23.78 23.7961 17,483
10/08/2018 23.7469 23.8149 23.7469 23.8149 18,869
10/05/2018 23.74 23.845 23.74 23.75 33,796
10/04/2018 23.8 23.8217 23.73 23.78 19,923
10/03/2018 23.9181 23.93 23.85 23.86 53,090
10/02/2018 23.86 23.89 23.85 23.8604 14,990
10/01/2018 23.8297 23.84 23.79 23.83 75,069
09/28/2018 23.74 23.81 23.74 23.7991 9,049
09/27/2018 23.79 23.87 23.78 23.78 59,891
09/26/2018 23.85 23.91 23.79 23.79 23,572
09/25/2018 23.93 23.93 23.84 23.87 34,741
09/24/2018 24.014 24.014 23.88 23.89 36,011
09/21/2018 24.06 24.1 24.03 24.09 31,529
09/20/2018 23.82 23.9903 23.82 23.9601 22,988
09/19/2018 23.965 23.965 23.89 23.928 23,935
09/18/2018 23.87 23.95 23.87 23.88 58,267
09/17/2018 24.03 24.12 24.03 24.04 67,767
09/14/2018 24.06 24.14 24.05 24.12 27,570
*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?

Smart Portfolio