• 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 (%)
    May 31, 2006 207.13 210.89 206.42 210.89 16,510,173 +4.47(+2.16%)
    May 30, 2006 212.32 211.76 206.40 206.42 12,182,074 -4.38(-2.08%)
    May 26, 2006 209.27 211.14 209.02 210.80 9,601,866 +0.97(+0.46%)
    May 25, 2006 207.33 210.21 204.96 209.83 13,199,361 +4.87(+2.38%)
    May 24, 2006 203.82 207.71 201.18 204.96 18,711,300 -0.25(-0.12%)
    May 23, 2006 207.73 211.22 205.21 205.22 16,105,038 -0.25(-0.12%)
    May 22, 2006 204.98 208.02 201.55 205.46 18,030,586 -2.41(-1.16%)
    May 19, 2006 207.56 208.89 203.26 207.87 20,197,668 +0.61(+0.29%)
    May 18, 2006 211.66 212.57 207.27 207.27 15,274,484 -4.07(-1.92%)
    May 17, 2006 213.15 215.57 209.65 211.33 13,667,007 -3.87(-1.80%)
    May 16, 2006 217.79 217.34 213.44 215.21 14,402,076 -0.87(-0.40%)
    May 15, 2006 216.94 219.17 214.24 216.07 15,205,804 -4.38(-1.99%)
    May 12, 2006 226.13 227.18 220.22 220.45 13,067,329 -6.73(-2.96%)
    May 11, 2006 232.16 231.70 226.98 227.18 12,626,660 -3.05(-1.32%)
    May 10, 2006 227.03 230.23 226.98 230.23 12,022,557 +2.77(+1.22%)
    May 09, 2006 226.34 227.91 225.58 227.46 11,650,268 +1.31(+0.58%)
    May 08, 2006 224.70 226.67 223.56 226.15 10,867,777 +0.07(+0.03%)
    May 05, 2006 226.25 226.91 224.38 226.08 12,952,368 +1.70(+0.76%)
    May 04, 2006 223.38 225.90 220.82 224.38 15,307,732 -1.05(-0.47%)
    May 03, 2006 226.03 226.65 223.32 225.43 14,127,188 -1.21(-0.53%)
    May 02, 2006 222.58 226.69 221.07 226.64 12,793,593 +5.57(+2.52%)
    May 01, 2006 219.27 222.62 217.99 221.07 12,660,874 +3.08(+1.41%)
    Apr 28, 2006 217.99 217.99 217.99 217.99 0 +1.95(+0.90%)
    Apr 27, 2006 216.03 219.77 213.40 216.04 15,236,905 -2.01(-0.92%)
    Apr 26, 2006 218.67 221.93 217.91 218.05 17,049,872 -0.30(-0.14%)
    Apr 25, 2006 219.89 221.15 215.87 218.34 14,347,611 -0.58(-0.27%)
    Apr 24, 2006 219.36 219.49 217.36 218.93 13,001,518 -0.53(-0.24%)
    Apr 21, 2006 222.40 221.40 217.74 219.46 16,094,070 +0.25(+0.11%)
    Apr 20, 2006 221.25 220.85 215.83 219.21 20,546,332 -1.13(-0.51%)
    Apr 19, 2006 214.45 220.34 213.75 220.34 15,949,664 +6.59(+3.08%)
    Apr 18, 2006 208.89 213.96 208.83 213.75 14,488,410 +4.92(+2.36%)
    Apr 17, 2006 209.45 210.41 208.10 208.83 9,987,675 +0.62(+0.30%)
    Apr 13, 2006 207.25 208.41 205.22 208.20 11,069,527 +0.97(+0.47%)
    Apr 12, 2006 208.54 209.96 206.96 207.23 13,184,195 -0.67(-0.32%)
    Apr 11, 2006 213.22 213.00 207.36 207.91 14,006,907 -4.23(-1.99%)
    Apr 10, 2006 214.29 322.35 211.36 212.14 11,900,401 +20.65(+10.78%)
    Apr 07, 2006 195.90 196.31 191.27 191.49 9,925,823 -4.20(-2.14%)
    Apr 06, 2006 196.42 196.86 194.25 195.69 9,325,381 -0.34(-0.17%)
    Apr 05, 2006 193.27 196.03 192.17 196.03 10,565,934 +3.22(+1.67%)
    Apr 04, 2006 189.78 192.82 188.58 192.81 10,294,580 +4.01(+2.13%)
    Apr 03, 2006 190.11 193.69 188.41 188.80 11,299,029 +0.39(+0.21%)
    Mar 31, 2006 189.10 190.09 187.03 188.41 9,361,862 -1.68(-0.88%)
    Mar 30, 2006 188.94 190.23 188.37 190.09 10,126,176 +1.22(+0.65%)
    Mar 29, 2006 186.56 188.93 186.24 188.87 10,676,067 +2.63(+1.41%)
    Mar 28, 2006 186.25 187.53 184.92 186.24 8,692,775 +1.32(+0.71%)
    Mar 27, 2006 184.46 185.53 182.97 184.92 7,595,068 +0.43(+0.24%)
    Mar 24, 2006 184.85 185.23 183.36 184.49 6,984,248 +2.85(+1.57%)
    Mar 21, 2006 181.47 184.31 181.35 181.63 9,499,625 -0.52(-0.29%)
    Mar 20, 2006 184.87 186.84 182.08 182.16 10,143,784 -2.96(-1.60%)
    Mar 17, 2006 184.64 186.52 184.29 185.12 12,867,362 -0.12(-0.07%)
    Mar 16, 2006 181.17 185.71 181.22 185.24 11,708,721 +3.89(+2.15%)
    Mar 15, 2006 180.57 181.55 179.28 181.35 8,508,337 +0.29(+0.16%)
    Mar 14, 2006 176.74 181.12 176.12 181.06 10,155,895 +4.50(+2.55%)
    Mar 13, 2006 177.13 177.17 175.33 176.56 9,299,440 +0.19(+0.11%)
    Mar 10, 2006 173.95 177.01 172.84 176.37 8,487,167 +2.37(+1.36%)
    Mar 09, 2006 176.27 176.35 174.00 174.00 10,237,065 -1.69(-0.96%)
    Mar 08, 2006 174.42 176.14 172.64 175.69 10,335,521 +1.13(+0.65%)
    Mar 07, 2006 176.43 177.21 173.81 174.56 10,237,372 -2.65(-1.49%)
    Mar 06, 2006 181.60 182.28 177.20 177.21 8,478,714 -5.07(-2.78%)
    Mar 03, 2006 180.62 183.78 180.84 182.27 7,111,688 +0.68(+0.37%)
    Mar 02, 2006 179.55 182.20 178.48 181.59 11,500,814 +3.11(+1.74%)
    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.