• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Current Price
    Components
    Dashboard
    Latest News

    WaterWorld Market Index (CIX: WWMI )

    N/A UNCHANGED
    Last Price Updated: Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 30, 2016 285.87 285.87 285.87 285.87 0 -1.04(-0.36%)
    Dec 29, 2016 286.89 288.64 285.62 286.91 0 -0.76(-0.26%)
    Dec 28, 2016 289.84 290.63 287.06 287.67 0 -2.78(-0.96%)
    Dec 27, 2016 291.33 292.22 289.80 290.45 0 -0.30(-0.10%)
    Dec 23, 2016 290.75 290.75 290.75 290.75 0 -1.22(-0.42%)
    Dec 22, 2016 290.51 293.79 289.95 291.97 0 +0.43(+0.15%)
    Dec 21, 2016 290.50 292.51 289.00 291.54 0 +1.34(+0.46%)
    Dec 20, 2016 290.89 291.82 289.14 290.20 0 +0.66(+0.23%)
    Dec 19, 2016 290.74 292.10 288.79 289.54 0 -1.48(-0.51%)
    Dec 16, 2016 291.81 292.80 289.55 291.02 0 -0.06(-0.02%)
    Dec 15, 2016 287.99 292.34 287.33 291.07 0 +1.44(+0.50%)
    Dec 14, 2016 291.40 293.87 288.63 289.63 0 -3.08(-1.05%)
    Dec 13, 2016 290.69 294.55 289.04 292.71 0 +4.06(+1.41%)
    Dec 12, 2016 291.05 293.20 287.37 288.65 0 +0.25(+0.09%)
    Dec 09, 2016 288.38 288.90 285.62 288.40 0 +1.11(+0.38%)
    Dec 08, 2016 286.28 288.49 284.63 287.30 0 +1.24(+0.43%)
    Dec 07, 2016 285.58 287.68 283.34 286.06 0 +0.61(+0.21%)
    Dec 06, 2016 284.96 286.32 282.48 285.45 0 -0.76(-0.27%)
    Dec 05, 2016 287.93 288.69 285.46 286.21 0 -1.48(-0.52%)
    Dec 02, 2016 286.59 288.95 285.02 287.70 0 +1.23(+0.43%)
    Dec 01, 2016 288.62 292.10 285.68 286.47 0 -0.04(-0.01%)
    Nov 30, 2016 284.50 288.94 281.82 286.50 0 +7.70(+2.76%)
    Nov 29, 2016 277.88 279.95 275.56 278.80 0 -2.33(-0.83%)
    Nov 28, 2016 282.42 284.14 280.29 281.13 0 -1.05(-0.37%)
    Nov 25, 2016 281.30 282.85 280.45 282.18 0 +0.41(+0.15%)
    Nov 23, 2016 281.77 281.77 281.77 281.77 0 +0.33(+0.12%)
    Nov 22, 2016 282.67 283.41 277.82 281.44 0 -0.96(-0.34%)
    Nov 21, 2016 281.11 283.36 279.83 282.40 0 +4.13(+1.48%)
    Nov 18, 2016 279.47 280.56 277.10 278.27 0 -1.22(-0.44%)
    Nov 17, 2016 282.92 284.09 278.83 279.49 0 -2.33(-0.83%)
    Nov 16, 2016 281.02 283.82 280.16 281.82 0 +0.44(+0.16%)
    Nov 15, 2016 278.39 283.42 276.93 281.38 0 +6.19(+2.25%)
    Nov 14, 2016 276.42 278.11 272.15 275.19 0 -1.95(-0.70%)
    Nov 11, 2016 278.02 279.35 274.81 277.14 0 -1.69(-0.61%)
    Nov 10, 2016 278.64 282.00 277.35 278.83 0 -0.04(-0.01%)
    Nov 09, 2016 275.72 280.36 273.96 278.87 0 +1.62(+0.59%)
    Nov 08, 2016 275.13 279.30 274.45 277.24 0 +1.11(+0.40%)
    Nov 07, 2016 273.68 276.52 273.07 276.13 0 +5.82(+2.15%)
    Nov 04, 2016 271.69 273.67 269.49 270.31 0 -1.06(-0.39%)
    Nov 03, 2016 270.55 272.86 269.58 271.37 0 +1.32(+0.49%)
    Nov 02, 2016 271.31 272.17 267.91 270.05 0 -2.49(-0.91%)
    Nov 01, 2016 274.54 274.91 270.05 272.54 0 -0.91(-0.33%)
    Oct 31, 2016 274.33 275.47 272.02 273.45 0 -1.49(-0.54%)
    Oct 28, 2016 276.36 278.13 273.20 274.94 0 -1.07(-0.39%)
    Oct 27, 2016 277.44 279.64 275.33 276.01 0 -0.35(-0.13%)
    Oct 26, 2016 276.05 278.73 274.50 276.36 0 -1.60(-0.58%)
    Oct 25, 2016 279.62 282.32 277.13 277.96 0 -1.83(-0.66%)
    Oct 24, 2016 280.86 281.91 277.68 279.80 0 -0.15(-0.05%)
    Oct 21, 2016 282.37 284.18 277.12 279.95 0 -5.61(-1.97%)
    Oct 20, 2016 282.89 287.31 280.23 285.56 0 +2.29(+0.81%)
    Oct 19, 2016 279.54 285.43 279.02 283.27 0 +5.25(+1.89%)
    Oct 18, 2016 278.25 279.27 275.86 278.02 0 +1.57(+0.57%)
    Oct 17, 2016 277.63 278.80 275.56 276.46 0 -1.02(-0.37%)
    Oct 14, 2016 279.59 280.65 277.26 277.48 0 -0.58(-0.21%)
    Oct 13, 2016 277.00 279.55 275.65 278.06 0 -0.41(-0.15%)
    Oct 12, 2016 278.81 280.10 277.16 278.47 0 +0.05(+0.02%)
    Oct 11, 2016 281.02 281.38 276.70 278.42 0 -3.65(-1.30%)
    Oct 10, 2016 280.91 282.99 280.43 282.07 0 +2.38(+0.85%)
    Oct 07, 2016 279.70 279.71 278.39 279.69 0 -0.50(-0.18%)
    Oct 06, 2016 277.26 280.69 276.58 280.18 0 +3.44(+1.24%)
    Oct 05, 2016 275.29 278.97 273.80 276.75 0 +3.67(+1.34%)
    Oct 04, 2016 274.87 275.27 272.30 273.08 0 -1.25(-0.46%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.