• 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 (%)
    Feb 28, 2018 275.16 276.56 268.73 268.97 0 -5.00(-1.83%)
    Feb 27, 2018 276.40 281.46 273.75 273.98 0 -1.27(-0.46%)
    Feb 26, 2018 274.67 277.24 272.42 275.25 0 +2.18(+0.80%)
    Feb 23, 2018 268.43 273.62 267.75 273.07 0 +5.85(+2.19%)
    Feb 22, 2018 267.24 267.43 266.21 267.22 0 +1.26(+0.47%)
    Feb 21, 2018 267.45 271.73 265.09 265.96 0 -2.23(-0.83%)
    Feb 20, 2018 271.00 272.78 267.03 268.19 0 -2.36(-0.87%)
    Feb 16, 2018 270.55 270.55 270.55 270.55 0 +0.37(+0.14%)
    Feb 15, 2018 269.61 270.63 266.00 270.18 0 +2.41(+0.90%)
    Feb 14, 2018 264.66 268.90 262.53 267.77 0 +1.22(+0.46%)
    Feb 13, 2018 267.68 269.27 265.06 266.55 0 -2.39(-0.89%)
    Feb 12, 2018 267.46 271.46 266.49 268.94 0 +4.87(+1.84%)
    Feb 09, 2018 269.42 271.81 256.84 264.07 0 -2.27(-0.85%)
    Feb 08, 2018 275.54 276.02 266.17 266.34 0 -8.94(-3.25%)
    Feb 07, 2018 279.68 281.24 274.38 275.28 0 -4.88(-1.74%)
    Feb 06, 2018 274.73 285.37 272.71 280.16 0 -2.53(-0.90%)
    Feb 05, 2018 289.39 293.36 278.39 282.69 0 -9.45(-3.23%)
    Feb 02, 2018 293.82 296.14 290.33 292.13 0 -3.81(-1.29%)
    Feb 01, 2018 291.25 296.69 290.65 295.94 0 +4.74(+1.63%)
    Jan 31, 2018 294.92 295.80 289.60 291.21 0 -2.54(-0.86%)
    Jan 30, 2018 296.69 299.98 291.74 293.75 0 -6.35(-2.12%)
    Jan 29, 2018 301.76 303.18 298.98 300.10 0 -3.09(-1.02%)
    Jan 26, 2018 302.40 304.52 301.35 303.19 0 +1.94(+0.64%)
    Jan 25, 2018 303.80 305.55 299.42 301.25 0 -0.32(-0.10%)
    Jan 24, 2018 302.18 304.46 298.94 301.57 0 -0.74(-0.24%)
    Jan 23, 2018 303.84 305.40 300.51 302.31 0 -1.24(-0.41%)
    Jan 22, 2018 298.05 304.70 296.58 303.54 0 +6.80(+2.29%)
    Jan 19, 2018 293.01 298.84 291.11 296.75 0 +1.19(+0.40%)
    Jan 18, 2018 295.87 298.55 293.28 295.56 0 -1.81(-0.61%)
    Jan 17, 2018 297.36 299.38 294.91 297.36 0 +0.37(+0.12%)
    Jan 16, 2018 298.68 299.90 295.93 297.00 0 -1.63(-0.54%)
    Jan 12, 2018 298.62 298.62 298.62 298.62 0 +2.63(+0.89%)
    Jan 11, 2018 292.78 296.61 291.35 295.99 0 +3.63(+1.24%)
    Jan 10, 2018 291.19 293.36 289.65 292.36 0 +0.96(+0.33%)
    Jan 09, 2018 289.04 292.77 288.31 291.39 0 +3.71(+1.29%)
    Jan 08, 2018 283.74 288.07 281.88 287.69 0 +3.28(+1.15%)
    Jan 05, 2018 282.75 284.91 280.85 284.41 0 +1.71(+0.61%)
    Jan 04, 2018 279.83 284.00 278.45 282.69 0 +4.33(+1.56%)
    Jan 03, 2018 273.91 279.53 271.79 278.36 0 +5.23(+1.91%)
    Jan 02, 2018 270.89 275.23 268.58 273.14 0 +4.16(+1.55%)
    Dec 29, 2017 268.98 268.98 268.98 268.98 0 -1.05(-0.39%)
    Dec 28, 2017 271.17 272.00 268.93 270.03 0 -0.91(-0.34%)
    Dec 27, 2017 270.05 272.37 269.31 270.94 0 +1.06(+0.39%)
    Dec 26, 2017 269.62 271.62 269.32 269.87 0 +0.28(+0.10%)
    Dec 22, 2017 270.40 272.33 268.83 269.59 0 -1.33(-0.49%)
    Dec 21, 2017 266.38 273.30 264.82 270.92 0 +5.09(+1.92%)
    Dec 20, 2017 263.78 267.07 263.14 265.83 0 +2.28(+0.86%)
    Dec 19, 2017 262.54 265.55 261.36 263.55 0 +1.55(+0.59%)
    Dec 18, 2017 258.90 263.65 258.52 262.00 0 +3.88(+1.50%)
    Dec 15, 2017 258.51 260.54 256.86 258.12 0 +0.87(+0.34%)
    Dec 14, 2017 260.28 261.27 256.76 257.24 0 -3.57(-1.37%)
    Dec 13, 2017 262.10 263.87 259.97 260.81 0 -1.31(-0.50%)
    Dec 12, 2017 262.29 264.45 261.11 262.12 0 -0.47(-0.18%)
    Dec 11, 2017 259.72 263.58 258.27 262.59 0 +2.29(+0.88%)
    Dec 08, 2017 257.44 260.60 256.35 260.30 0 +3.94(+1.54%)
    Dec 07, 2017 256.11 258.01 255.28 256.36 0 +0.20(+0.08%)
    Dec 06, 2017 258.79 259.36 254.99 256.15 0 -3.28(-1.26%)
    Dec 05, 2017 261.57 263.57 259.17 259.43 0 -2.80(-1.07%)
    Dec 04, 2017 264.25 267.26 261.67 262.23 0 -1.38(-0.52%)
    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.