• 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 (%)
    Jul 31, 2006 208.39 212.50 208.57 211.17 12,070,065 +2.59(+1.24%)
    Jul 28, 2006 210.34 210.87 206.68 208.59 12,918,285 -1.57(-0.75%)
    Jul 27, 2006 211.27 211.63 208.52 210.15 14,542,368 +0.75(+0.36%)
    Jul 26, 2006 207.40 210.18 204.97 209.40 14,437,872 +1.06(+0.51%)
    Jul 25, 2006 206.65 208.90 205.18 208.34 13,481,177 +2.75(+1.34%)
    Jul 24, 2006 198.42 205.59 198.37 205.59 15,609,430 +7.22(+3.64%)
    Jul 21, 2006 200.30 202.03 196.61 198.37 25,234,656 -1.77(-0.89%)
    Jul 20, 2006 207.42 208.20 200.15 200.15 16,874,408 -4.42(-2.16%)
    Jul 19, 2006 198.49 205.26 198.42 204.56 13,896,951 +6.14(+3.10%)
    Jul 18, 2006 202.15 202.95 195.65 198.42 17,967,256 -2.05(-1.02%)
    Jul 17, 2006 207.72 209.39 200.23 200.47 15,519,365 -8.92(-4.26%)
    Jul 14, 2006 208.62 209.44 204.10 209.39 12,378,670 +2.19(+1.06%)
    Jul 13, 2006 210.32 210.47 206.76 207.20 13,051,844 -3.27(-1.55%)
    Jul 12, 2006 210.33 212.02 209.17 210.47 13,129,953 +0.11(+0.05%)
    Jul 11, 2006 204.30 210.51 203.92 210.35 13,491,893 +6.43(+3.16%)
    Jul 10, 2006 204.08 205.85 202.76 203.92 9,562,730 +1.15(+0.57%)
    Jul 07, 2006 207.67 208.62 202.44 202.77 9,754,905 -4.09(-1.98%)
    Jul 06, 2006 208.35 210.55 206.12 206.85 10,691,476 -1.13(-0.54%)
    Jul 05, 2006 210.27 210.56 204.93 207.99 10,791,841 -2.58(-1.22%)
    Jul 03, 2006 209.05 210.64 209.08 210.56 6,215,695 +1.05(+0.50%)
    Jun 30, 2006 207.85 210.15 207.12 209.52 14,287,225 +3.83(+1.86%)
    Jun 29, 2006 205.69 205.69 205.69 205.69 0 +6.59(+3.31%)
    Jun 28, 2006 197.59 199.17 196.40 199.09 12,189,900 +1.76(+0.89%)
    Jun 27, 2006 198.87 200.98 197.22 197.33 12,100,556 +0.54(+0.27%)
    Jun 23, 2006 194.84 198.59 193.22 196.79 14,736,475 +3.56(+1.84%)
    Jun 22, 2006 191.51 194.07 191.29 193.24 19,036,852 +1.32(+0.69%)
    Jun 21, 2006 188.53 193.01 188.28 191.91 18,251,792 +3.63(+1.93%)
    Jun 20, 2006 192.14 193.23 188.10 188.28 13,919,904 -2.86(-1.50%)
    Jun 19, 2006 195.67 195.68 190.62 191.14 15,134,645 -4.45(-2.27%)
    Jun 16, 2006 195.53 197.28 193.35 195.59 16,953,292 -0.69(-0.35%)
    Jun 15, 2006 189.53 196.86 188.03 196.27 18,451,672 +8.25(+4.39%)
    Jun 14, 2006 185.47 188.81 185.24 188.03 18,105,000 +2.66(+1.43%)
    Jun 13, 2006 188.72 192.18 184.46 185.37 21,820,012 -4.92(-2.59%)
    Jun 12, 2006 199.04 197.39 190.28 190.28 13,641,803 -6.59(-3.35%)
    Jun 09, 2006 199.35 200.01 195.96 196.88 15,995,195 -1.81(-0.91%)
    Jun 08, 2006 196.77 199.67 191.93 198.69 27,020,942 -0.98(-0.49%)
    Jun 07, 2006 206.06 206.19 199.67 199.67 15,740,613 -6.52(-3.16%)
    Jun 06, 2006 205.09 208.02 203.58 206.19 14,406,220 +0.95(+0.46%)
    Jun 05, 2006 213.51 212.69 205.22 205.24 14,749,405 -7.45(-3.50%)
    Jun 02, 2006 212.74 213.25 210.41 212.69 12,138,346 +1.29(+0.61%)
    Jun 01, 2006 209.57 211.40 208.15 211.40 13,108,269 +0.51(+0.24%)
    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%)
    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.