Quantcast

Historical Stock Prices

(ETF)
WDIV 
$68.9031
*  
0.1469
0.21%
Get WDIV Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading WDIV 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: 3 Month, From 25-FEB-2018 TO 25-MAY-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.
05/25/2018 68.84 69.02 68.75 68.9031 38,872
05/24/2018 68.9228 69.1 68.9228 69.05 3,235
05/23/2018 68.91 69.265 68.83 69.2356 19,997
05/22/2018 69.62 69.78 69.4845 69.5 12,246
05/21/2018 69.35 69.38 69.2511 69.36 5,409
05/18/2018 68.9928 69.03 68.8909 68.981 5,698
05/17/2018 69.19 69.33 69.131 69.218 5,208
05/16/2018 69.2 69.321 69.0011 69.29 10,366
05/15/2018 69.07 69.239 68.87 69.054 5,510
05/14/2018 69.9849 70.009 69.661 69.73 7,987
05/11/2018 69.68 69.83 69.68 69.7749 5,885
05/10/2018 69.27 69.535 69.137 69.535 5,796
05/09/2018 69.06 69.09 68.8 69 39,972
05/08/2018 68.77 68.849 68.69 68.8022 4,951
05/07/2018 69.14 69.1934 68.9348 68.9896 7,484
05/04/2018 68.571 69.32 68.48 69.18 7,134
05/03/2018 69.08 69.08 68.531 68.999 5,299
05/02/2018 69.21 69.44 68.919 68.919 8,404
05/01/2018 69.1056 69.29 68.8608 69.09 8,438
04/30/2018 69.95 69.95 69.32 69.32 4,312
04/27/2018 69.35 69.808 69.35 69.7689 13,206
04/26/2018 69.24 69.456 69.1596 69.399 6,924
04/25/2018 68.68 69.0289 68.67 68.865 6,965
04/24/2018 69.75 69.75 68.78 68.8866 9,968
04/23/2018 69.1 69.236 69.01 69.21 10,921
04/20/2018 69.35 69.43 69.14 69.22 14,690
04/19/2018 70 70 69.5083 69.74 39,013
04/18/2018 69.96 70.13 69.95 69.95 5,869
04/17/2018 69.81 70.15 69.81 70.02 13,635
04/16/2018 69.29 69.71 69.29 69.7 11,750
04/13/2018 69.318 69.318 68.999 69.12 5,421
04/12/2018 69.09 69.2081 69.056 69.06 9,937
04/11/2018 68.92 69.1795 68.92 68.991 34,731
04/10/2018 69.23 69.2912 69.08 69.08 5,402
04/09/2018 68.82 69.2373 68.79 68.804 6,711
04/06/2018 68.78 68.97 68.28 68.3 8,357
04/05/2018 68.82 69.08 68.7 69.07 13,293
04/04/2018 67.73 68.766 67.73 68.766 6,173
04/03/2018 68.16 68.371 67.9941 68.27 9,161
04/02/2018 68.48 68.48 67.37 67.7701 6,661
03/29/2018 68.62 68.93 68.5446 68.789 39,864
03/28/2018 67.92 68.579 67.92 68.35 9,055
03/27/2018 68.07 68.2874 67.4303 67.6599 11,837
03/26/2018 68.03 68.0848 67.55 68.0848 7,472
03/23/2018 68.17 68.29 67.2427 67.2427 7,470
03/22/2018 68.25 68.41 67.7132 67.759 8,930
03/21/2018 68.7 69.04 68.6812 69 7,982
03/20/2018 68.65 68.71 68.48 68.61 8,229
03/19/2018 68.7467 68.7467 68.371 68.6355 12,290
03/16/2018 68.9 69.1 68.9 68.93 10,883
03/15/2018 69.51 69.6686 69.231 69.3937 8,196
03/14/2018 69.86 69.86 69.4881 69.57 15,685
03/13/2018 70.25 70.25 69.46 69.479 21,276
03/12/2018 69.94 70.1 69.79 69.9611 6,480
03/09/2018 69.72 70.009 69.67 69.989 10,202
03/08/2018 69.42 69.54 69.221 69.41 7,409
03/07/2018 69.09 69.4196 68.88 69.4028 4,540
03/06/2018 69.49 69.49 69.14 69.41 21,993
03/05/2018 68.2861 68.875 68.2861 68.875 2,511
03/02/2018 68.01 68.57 67.8355 68.57 8,191
03/01/2018 68.48 68.81 67.88 68.2213 9,943
02/28/2018 69.52 69.52 68.87 68.87 4,903
02/27/2018 70.35 70.35 69.5643 69.6 8,855
02/26/2018 70.255 70.5433 70.255 70.51 15,409
*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