• 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 (%)
    Apr 30, 2019 258.84 260.41 254.36 257.29 0 -0.17(-0.06%)
    Apr 29, 2019 257.01 260.43 255.70 257.45 0 +0.59(+0.23%)
    Apr 26, 2019 256.03 257.81 253.55 256.86 0 +0.72(+0.28%)
    Apr 25, 2019 256.35 258.70 253.23 256.13 0 -1.08(-0.42%)
    Apr 24, 2019 258.69 261.43 254.80 257.21 0 -1.88(-0.73%)
    Apr 23, 2019 255.99 260.63 254.31 259.10 0 +1.21(+0.47%)
    Apr 22, 2019 255.85 259.48 254.17 257.88 0 +0.81(+0.31%)
    Apr 18, 2019 264.14 267.80 255.00 257.08 0 -1.43(-0.55%)
    Apr 17, 2019 264.26 265.43 256.85 258.50 0 -3.75(-1.43%)
    Apr 16, 2019 264.39 266.89 260.07 262.25 0 -0.55(-0.21%)
    Apr 15, 2019 261.90 265.45 258.95 262.80 0 +0.33(+0.13%)
    Apr 12, 2019 263.29 265.33 261.51 262.47 0 +0.99(+0.38%)
    Apr 11, 2019 262.33 263.41 259.84 261.48 0 -0.56(-0.21%)
    Apr 10, 2019 262.98 264.19 261.40 262.04 0 -0.28(-0.11%)
    Apr 09, 2019 262.28 264.22 260.52 262.31 0 -1.49(-0.56%)
    Apr 08, 2019 261.23 264.20 259.47 263.80 0 +2.91(+1.12%)
    Apr 05, 2019 258.52 262.33 257.71 260.89 0 +3.45(+1.34%)
    Apr 04, 2019 256.82 258.85 254.67 257.44 0 +0.58(+0.23%)
    Apr 03, 2019 260.71 260.95 256.13 256.86 0 -2.63(-1.01%)
    Apr 02, 2019 260.84 262.23 258.85 259.49 0 -0.84(-0.32%)
    Apr 01, 2019 260.12 263.95 257.34 260.32 0 +2.42(+0.94%)
    Mar 29, 2019 257.84 260.04 254.91 257.91 0 +2.18(+0.85%)
    Mar 28, 2019 253.52 256.50 251.80 255.73 0 +2.10(+0.83%)
    Mar 27, 2019 255.64 256.62 251.84 253.63 0 -2.30(-0.90%)
    Mar 26, 2019 255.10 258.54 254.43 255.93 0 +3.21(+1.27%)
    Mar 25, 2019 250.94 253.78 250.11 252.72 0 -0.16(-0.06%)
    Mar 22, 2019 257.98 259.74 252.39 252.88 0 -7.01(-2.70%)
    Mar 21, 2019 255.56 260.51 254.80 259.89 0 +2.87(+1.12%)
    Mar 20, 2019 254.20 258.39 253.42 257.02 0 +2.23(+0.88%)
    Mar 19, 2019 254.56 256.70 252.74 254.79 0 +1.73(+0.68%)
    Mar 18, 2019 252.21 255.01 250.10 253.06 0 +1.60(+0.63%)
    Mar 15, 2019 251.47 254.09 250.48 251.47 0 -0.80(-0.32%)
    Mar 14, 2019 252.32 253.51 251.49 252.26 0 -0.23(-0.09%)
    Mar 13, 2019 251.82 253.85 251.12 252.49 0 +1.92(+0.77%)
    Mar 12, 2019 248.75 251.85 248.34 250.57 0 +2.28(+0.92%)
    Mar 11, 2019 246.37 249.42 245.15 248.29 0 +3.36(+1.37%)
    Mar 08, 2019 244.45 246.25 242.20 244.94 0 -2.05(-0.83%)
    Mar 07, 2019 249.06 249.86 245.90 246.98 0 -2.14(-0.86%)
    Mar 06, 2019 252.36 253.14 247.76 249.13 0 -4.23(-1.67%)
    Mar 05, 2019 254.53 256.04 251.91 253.36 0 -1.78(-0.70%)
    Mar 04, 2019 257.64 258.90 252.32 255.14 0 -1.89(-0.73%)
    Mar 01, 2019 254.60 257.57 253.25 257.02 0 +3.41(+1.34%)
    Feb 28, 2019 253.62 255.72 250.77 253.62 0 -0.07(-0.03%)
    Feb 27, 2019 252.54 255.92 251.38 253.69 0 +3.62(+1.45%)
    Feb 26, 2019 250.48 252.39 247.86 250.06 0 -1.16(-0.46%)
    Feb 25, 2019 251.14 252.92 247.95 251.23 0 +11.38(+4.74%)
    Feb 22, 2019 240.37 241.82 238.06 239.85 0 +0.47(+0.20%)
    Feb 21, 2019 241.10 242.23 237.61 239.38 0 -2.28(-0.94%)
    Feb 20, 2019 239.00 242.74 238.43 241.65 0 +1.85(+0.77%)
    Feb 19, 2019 237.52 241.06 236.70 239.80 0 +1.37(+0.57%)
    Feb 15, 2019 237.80 239.25 236.59 238.43 0 +2.87(+1.22%)
    Feb 14, 2019 236.50 237.36 235.37 235.57 0 -1.60(-0.68%)
    Feb 13, 2019 237.09 239.48 235.62 237.17 0 +0.62(+0.26%)
    Feb 12, 2019 235.22 237.51 234.24 236.55 0 +2.67(+1.14%)
    Feb 11, 2019 231.16 234.49 230.32 233.88 0 +2.37(+1.02%)
    Feb 08, 2019 230.91 233.32 228.02 231.51 0 -0.26(-0.11%)
    Feb 07, 2019 234.72 236.29 229.42 231.78 0 -4.70(-1.99%)
    Feb 06, 2019 235.80 237.17 235.02 236.48 0 +0.06(+0.03%)
    Feb 05, 2019 235.59 238.06 233.94 236.42 0 +1.32(+0.56%)
    Feb 04, 2019 233.67 235.24 232.02 235.10 0 +0.54(+0.23%)
    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.