• 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 29, 2009 193.81 194.46 189.98 193.23 0 +2.53(+1.33%)
    May 28, 2009 185.81 193.00 182.25 190.70 0 +6.30(+3.42%)
    May 27, 2009 186.83 189.41 183.85 184.40 0 -2.13(-1.14%)
    May 26, 2009 177.55 187.14 175.86 186.53 0 +7.45(+4.16%)
    May 25, 2009 179.07 179.07 179.07 179.07 0 +0.00(+0.00%)
    May 22, 2009 181.76 183.68 178.42 179.07 0 -0.51(-0.28%)
    May 21, 2009 183.75 184.69 177.47 179.58 0 -8.33(-4.43%)
    May 20, 2009 188.68 194.21 187.08 187.91 0 +2.28(+1.23%)
    May 19, 2009 185.10 188.14 181.50 185.63 0 +0.08(+0.04%)
    May 18, 2009 181.35 185.91 180.84 185.55 0 +4.20(+2.32%)
    May 17, 2009 181.35 181.35 181.35 0 +2.36(+1.32%)
    May 15, 2009 183.25 185.51 177.53 178.98 0 -4.72(-2.57%)
    May 14, 2009 181.84 185.62 180.11 183.71 0 +1.16(+0.63%)
    May 13, 2009 186.35 187.18 180.00 182.55 0 -7.00(-3.70%)
    May 12, 2009 188.59 191.68 185.57 189.55 0 +1.76(+0.94%)
    May 11, 2009 190.27 191.23 186.35 187.80 0 -5.60(-2.90%)
    May 08, 2009 189.58 195.20 186.95 193.40 0 +6.42(+3.43%)
    May 07, 2009 199.23 199.41 183.75 186.98 0 -5.62(-2.92%)
    May 06, 2009 190.62 194.28 187.32 192.59 0 +4.44(+2.36%)
    May 05, 2009 187.18 189.24 182.91 188.15 0 +0.61(+0.32%)
    May 04, 2009 186.50 188.28 185.14 187.55 0 +9.57(+5.37%)
    May 01, 2009 174.23 179.74 171.94 177.98 0 +4.19(+2.41%)
    Apr 30, 2009 178.97 179.69 170.81 173.80 0 -3.03(-1.71%)
    Apr 29, 2009 171.77 178.44 171.34 176.82 0 +6.09(+3.57%)
    Apr 28, 2009 169.01 173.72 168.49 170.73 0 -1.24(-0.72%)
    Apr 27, 2009 171.47 174.52 169.25 171.97 0 -4.59(-2.60%)
    Apr 24, 2009 175.06 179.86 171.63 176.56 0 +9.36(+5.60%)
    Apr 23, 2009 166.26 168.47 160.97 167.20 0 +2.31(+1.40%)
    Apr 22, 2009 162.42 171.16 161.02 164.89 0 -0.13(-0.08%)
    Apr 21, 2009 155.36 165.83 154.37 165.03 0 +7.29(+4.62%)
    Apr 20, 2009 161.28 162.86 157.06 157.73 0 -8.10(-4.89%)
    Apr 17, 2009 164.83 166.81 161.60 165.84 0 +1.46(+0.89%)
    Apr 16, 2009 163.63 166.24 159.74 164.38 0 +2.66(+1.65%)
    Apr 15, 2009 157.60 163.03 156.93 161.71 0 +3.23(+2.04%)
    Apr 14, 2009 157.78 162.75 155.95 158.48 0 -1.34(-0.84%)
    Apr 13, 2009 156.69 161.85 154.20 159.82 0 -0.60(-0.37%)
    Apr 10, 2009 160.87 163.49 157.12 160.42 0 +0.00(+0.00%)
    Apr 09, 2009 160.42 160.42 160.42 160.42 0 +4.75(+3.05%)
    Apr 08, 2009 153.55 157.37 151.12 155.67 0 +1.57(+1.02%)
    Apr 07, 2009 155.37 156.57 152.15 154.10 0 -3.86(-2.44%)
    Apr 06, 2009 157.54 159.13 154.69 157.96 0 -2.66(-1.65%)
    Apr 03, 2009 157.14 161.91 156.17 160.61 0 +2.72(+1.72%)
    Apr 02, 2009 155.01 161.71 154.00 157.89 0 +8.23(+5.50%)
    Apr 01, 2009 145.68 150.54 143.20 149.66 0 +0.51(+0.34%)
    Mar 31, 2009 149.15 149.15 149.15 149.15 0 -0.68(-0.46%)
    Mar 30, 2009 152.69 154.02 147.30 149.83 0 -7.04(-4.48%)
    Mar 27, 2009 160.02 161.46 155.48 156.87 0 -6.18(-3.79%)
    Mar 26, 2009 164.12 166.55 159.90 163.05 0 +2.00(+1.24%)
    Mar 25, 2009 161.05 161.05 161.05 161.05 0 -1.60(-0.99%)
    Mar 24, 2009 162.00 166.34 159.91 162.65 0 -2.57(-1.56%)
    Mar 23, 2009 158.90 165.43 158.23 165.23 0 +15.09(+10.05%)
    Mar 20, 2009 158.64 159.60 149.02 150.14 0 -10.52(-6.55%)
    Mar 19, 2009 159.05 163.90 156.99 160.66 0 +5.50(+3.54%)
    Mar 18, 2009 152.40 157.43 146.87 155.17 0 +2.56(+1.68%)
    Mar 17, 2009 149.09 153.57 146.65 152.61 0 +3.20(+2.14%)
    Mar 16, 2009 149.41 149.41 149.41 149.41 0 +4.53(+3.13%)
    Mar 13, 2009 147.55 148.07 142.01 144.88 0 -1.58(-1.08%)
    Mar 12, 2009 141.31 147.08 137.49 146.46 0 +3.97(+2.79%)
    Mar 11, 2009 143.19 145.16 139.31 142.48 0 -1.18(-0.82%)
    Mar 10, 2009 137.00 146.41 136.41 143.66 0 +9.67(+7.22%)
    Mar 09, 2009 133.99 133.99 133.99 133.99 0 -1.03(-0.77%)
    Mar 06, 2009 135.45 138.25 130.56 135.03 0 +1.01(+0.75%)
    Mar 05, 2009 138.40 140.59 132.14 134.02 0 -8.54(-5.99%)
    Mar 04, 2009 136.38 146.21 135.64 142.55 0 +10.29(+7.78%)
    Mar 03, 2009 134.16 136.67 130.48 132.26 0 +0.27(+0.21%)
    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.