• 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, 2020 234.33 242.48 232.31 239.78 0 -2.41(-0.99%)
    Feb 27, 2020 246.84 252.27 242.01 242.19 0 -9.25(-3.68%)
    Feb 26, 2020 253.38 258.30 249.55 251.45 0 -1.58(-0.62%)
    Feb 25, 2020 263.43 264.13 251.75 253.03 0 -9.48(-3.61%)
    Feb 24, 2020 263.04 267.51 260.57 262.51 0 -11.28(-4.12%)
    Feb 21, 2020 271.26 274.46 269.38 273.79 0 +0.70(+0.26%)
    Feb 20, 2020 277.94 278.93 271.16 273.09 0 -4.91(-1.76%)
    Feb 19, 2020 277.69 279.18 275.16 278.00 0 +1.31(+0.47%)
    Feb 18, 2020 279.72 280.07 274.13 276.69 0 -3.84(-1.37%)
    Feb 14, 2020 278.66 281.60 276.64 280.52 0 +2.19(+0.79%)
    Feb 13, 2020 278.54 279.58 275.09 278.33 0 -1.33(-0.47%)
    Feb 12, 2020 279.75 281.56 277.46 279.66 0 +1.94(+0.70%)
    Feb 11, 2020 277.35 278.89 275.96 277.72 0 +0.87(+0.31%)
    Feb 10, 2020 275.45 277.64 273.66 276.85 0 +1.10(+0.40%)
    Feb 07, 2020 276.31 278.63 274.15 275.75 0 -2.46(-0.89%)
    Feb 06, 2020 279.44 281.10 276.34 278.21 0 -0.00(-0.00%)
    Feb 05, 2020 278.38 280.99 276.37 278.21 0 +2.54(+0.92%)
    Feb 04, 2020 276.55 278.37 275.01 275.68 0 +3.40(+1.25%)
    Feb 03, 2020 273.29 275.23 271.10 272.27 0 +0.10(+0.04%)
    Jan 31, 2020 279.28 280.25 270.74 272.17 0 -10.33(-3.66%)
    Jan 30, 2020 275.94 282.80 273.96 282.50 0 +4.93(+1.78%)
    Jan 29, 2020 278.25 280.87 275.41 277.57 0 +1.00(+0.36%)
    Jan 28, 2020 274.59 277.68 272.38 276.57 0 +2.94(+1.07%)
    Jan 27, 2020 274.38 276.31 271.60 273.63 0 -5.34(-1.91%)
    Jan 24, 2020 281.26 281.67 277.27 278.97 0 -1.85(-0.66%)
    Jan 23, 2020 281.09 282.76 278.33 280.83 0 -1.80(-0.64%)
    Jan 22, 2020 282.92 283.92 280.73 282.62 0 -0.36(-0.13%)
    Jan 21, 2020 283.46 285.29 281.36 282.98 0 -2.38(-0.84%)
    Jan 17, 2020 285.74 289.14 282.95 285.36 0 +1.02(+0.36%)
    Jan 16, 2020 283.81 285.27 281.98 284.34 0 +2.08(+0.74%)
    Jan 15, 2020 284.79 286.39 280.96 282.26 0 -3.10(-1.08%)
    Jan 14, 2020 282.34 286.05 280.33 285.36 0 +2.78(+0.98%)
    Jan 13, 2020 282.42 284.19 280.17 282.57 0 +0.55(+0.20%)
    Jan 10, 2020 281.96 283.22 280.42 282.02 0 +0.40(+0.14%)
    Jan 09, 2020 280.12 283.51 277.55 281.62 0 +2.56(+0.92%)
    Jan 08, 2020 282.00 283.07 278.63 279.07 0 -2.43(-0.86%)
    Jan 07, 2020 280.23 282.15 277.19 281.50 0 +1.21(+0.43%)
    Jan 06, 2020 278.59 281.17 277.34 280.29 0 +0.98(+0.35%)
    Jan 03, 2020 279.32 281.95 275.95 279.31 0 -0.06(-0.02%)
    Jan 02, 2020 279.19 281.11 276.82 279.38 0 +1.35(+0.49%)
    Dec 31, 2019 276.81 278.37 275.15 278.03 0 +0.17(+0.06%)
    Dec 30, 2019 276.98 278.85 276.03 277.86 0 +0.93(+0.33%)
    Dec 27, 2019 277.53 278.40 275.88 276.93 0 +0.01(+0.00%)
    Dec 26, 2019 278.72 279.35 276.17 276.92 0 -1.80(-0.64%)
    Dec 24, 2019 278.40 279.58 276.98 278.72 0 -0.23(-0.08%)
    Dec 23, 2019 276.52 280.05 274.88 278.95 0 +3.42(+1.24%)
    Dec 20, 2019 274.65 277.03 272.48 275.53 0 +2.39(+0.87%)
    Dec 19, 2019 273.61 277.56 271.26 273.14 0 +0.47(+0.17%)
    Dec 18, 2019 272.74 275.13 270.45 272.67 0 -1.40(-0.51%)
    Dec 17, 2019 274.10 275.82 271.77 274.07 0 +0.56(+0.21%)
    Dec 16, 2019 269.13 276.90 268.93 273.51 0 +4.24(+1.57%)
    Dec 13, 2019 272.97 274.40 267.82 269.27 0 -3.22(-1.18%)
    Dec 12, 2019 268.98 275.88 268.27 272.49 0 +3.17(+1.18%)
    Dec 11, 2019 266.83 270.44 265.38 269.32 0 +3.46(+1.30%)
    Dec 10, 2019 264.59 266.42 261.51 265.86 0 +1.82(+0.69%)
    Dec 09, 2019 263.66 266.72 262.26 264.04 0 -0.12(-0.05%)
    Dec 06, 2019 261.65 265.39 260.49 264.16 0 +3.61(+1.38%)
    Dec 05, 2019 261.41 262.13 257.89 260.56 0 -0.79(-0.30%)
    Dec 04, 2019 259.10 264.35 257.60 261.35 0 +3.56(+1.38%)
    Dec 03, 2019 255.83 259.09 253.75 257.79 0 -2.02(-0.78%)
    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.