Quantcast

WBI Power Factor High Dividend ETF Historical Stock Prices

(ETF)
WBIY 
$24.1458
*  
0.0981
0.4%
Get WBIY Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading WBIY now


Community Rating:
View:    WBIY Pre-Market
 
 
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 25-DEC-2018 TO 25-MAR-2019

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 24.02 24.2878 24.02 24.1458 10,940
03/25/2019 24.02 24.2878 24.02 24.1458 10,940
03/22/2019 24.68 24.68 24.1874 24.2439 17,286
03/21/2019 24.6566 24.8827 24.6566 24.8237 10,578
03/20/2019 24.64 24.64 24.3697 24.3753 17,287
03/19/2019 24.92 24.9598 24.6669 24.6669 18,477
03/18/2019 24.66 24.83 24.66 24.83 21,682
03/15/2019 24.72 24.75 24.6469 24.6469 38,026
03/14/2019 24.58 24.64 24.53 24.6071 576,455
03/13/2019 24.62 24.76 24.6 24.6673 718,025
03/12/2019 24.67 24.69 24.5467 24.55 16,199
03/11/2019 24.54 24.7604 24.54 24.76 10,769
03/08/2019 24.12 24.3493 24.1 24.3493 9,466
03/07/2019 24.45 24.45 24.275 24.2901 31,437
03/06/2019 24.75 24.7897 24.6298 24.6298 11,912
03/05/2019 24.7591 24.8499 24.75 24.8186 18,854
03/04/2019 24.99 25.0407 24.7199 24.86 6,893
03/01/2019 25.14 25.14 24.92 25.0177 11,729
02/28/2019 25.23 25.23 24.977 25.04 19,795
02/27/2019 25.14 25.14 25.0199 25.12 31,920
02/26/2019 25.15 25.22 25.03 25.08 57,069
02/25/2019 25.23 25.36 25.145 25.1608 6,632
02/22/2019 25.01 25.17 25.01 25.17 25,675
02/21/2019 25.3 25.3 24.89 24.9446 28,232
02/20/2019 24.93 25.2799 24.93 25.1971 24,080
02/19/2019 24.89 25.0899 24.68 25.0531 10,940
02/15/2019 24.755 24.8099 24.75 24.784 8,412
02/14/2019 24.37 24.57 24.37 24.4698 15,712
02/13/2019 24.6425 24.6444 24.51 24.6444 9,383
02/12/2019 24.31 24.559 24.31 24.51 12,300
02/11/2019 24.12 24.205 24.12 24.1946 16,505
02/08/2019 24 24.15 23.8801 24.15 22,279
02/07/2019 24.285 24.29 24 24.1836 29,434
02/06/2019 24.38 24.38 24.3 24.3221 19,431
02/05/2019 24.4 24.4 24.23 24.3498 8,997
02/04/2019 24.46 24.46 24.1975 24.3185 16,130
02/01/2019 24.3396 24.36 24.24 24.3561 34,246
01/31/2019 24.24 24.3716 24.0999 24.3716 10,099
01/30/2019 24.17 24.2399 23.85 24.1283 21,192
01/29/2019 24.13 24.13 23.96 24.0247 13,573
01/28/2019 23.94 24.1003 23.9004 24.0673 12,631
01/25/2019 24.04 24.1099 24.025 24.04 13,244
01/24/2019 23.75 23.75 23.5275 23.668 21,236
01/23/2019 23.919 23.919 23.62 23.7493 23,691
01/22/2019 23.98 23.98 23.55 23.6235 16,319
01/18/2019 23.9 24.1799 23.9 24.1015 14,948
01/17/2019 23.47 23.7603 23.47 23.7 16,130
01/16/2019 23.77 23.77 23.6524 23.6524 10,533
01/15/2019 23.8 23.8 23.5784 23.6799 13,990
01/14/2019 23.6953 23.7699 23.62 23.6638 70,504
01/11/2019 23.59 23.7399 23.5609 23.7173 7,089
01/10/2019 23.46 23.6703 23.46 23.6519 12,755
01/09/2019 23.5715 23.705 23.5199 23.6131 6,493
01/08/2019 23.44 23.53 23.3 23.49 11,779
01/07/2019 22.87 23.365 22.87 23.18 12,596
01/04/2019 22.49 22.94 22.49 22.9186 12,901
01/03/2019 22.3694 22.52 22.15 22.2021 24,864
01/02/2019 22.07 22.52 22.03 22.4683 13,509
12/31/2018 22.2 22.24 21.94 22.1543 9,478
12/28/2018 22.3 22.416 22.03 22.1 24,126
12/27/2018 22.27 22.7021 22.041 22.7021 10,657
12/26/2018 21.85 22.66 21.6861 22.66 14,919
*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