• 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 (%)
    Sep 30, 2016 271.58 275.61 270.83 274.28 0 +4.15(+1.54%)
    Sep 29, 2016 272.31 274.41 269.76 270.13 0 -2.14(-0.79%)
    Sep 28, 2016 266.52 272.56 265.02 272.27 0 +6.07(+2.28%)
    Sep 27, 2016 264.77 266.75 262.57 266.20 0 +0.53(+0.20%)
    Sep 26, 2016 267.89 269.04 265.18 265.68 0 -1.91(-0.71%)
    Sep 23, 2016 269.20 270.50 266.43 267.58 0 -2.63(-0.97%)
    Sep 22, 2016 270.95 272.17 269.67 270.21 0 +1.39(+0.52%)
    Sep 21, 2016 266.71 269.28 266.03 268.82 0 +3.78(+1.43%)
    Sep 20, 2016 267.28 267.62 264.85 265.04 0 -1.38(-0.52%)
    Sep 19, 2016 268.10 270.29 266.01 266.42 0 -0.39(-0.15%)
    Sep 16, 2016 266.75 269.20 265.45 266.81 0 -1.98(-0.74%)
    Sep 15, 2016 267.03 270.11 266.40 268.79 0 +1.47(+0.55%)
    Sep 14, 2016 268.94 271.45 266.45 267.32 0 -2.07(-0.77%)
    Sep 13, 2016 272.70 273.06 268.92 269.39 0 -5.57(-2.03%)
    Sep 12, 2016 271.04 276.27 269.19 274.96 0 +4.19(+1.55%)
    Sep 09, 2016 275.55 276.62 270.74 270.76 0 -6.76(-2.44%)
    Sep 08, 2016 276.78 278.80 274.56 277.52 0 +1.35(+0.49%)
    Sep 07, 2016 276.64 277.77 275.56 276.18 0 -0.51(-0.19%)
    Sep 06, 2016 278.06 279.06 275.02 276.69 0 -1.31(-0.47%)
    Sep 02, 2016 278.00 278.00 278.00 278.00 0 -0.96(-0.34%)
    Sep 01, 2016 277.90 279.84 277.03 278.95 0 -0.03(-0.01%)
    Aug 31, 2016 281.40 282.37 277.62 278.98 0 -3.52(-1.25%)
    Aug 30, 2016 286.55 287.14 282.05 282.50 0 -1.97(-0.69%)
    Aug 29, 2016 282.56 285.64 282.54 284.47 0 +1.30(+0.46%)
    Aug 26, 2016 283.71 286.27 281.59 283.17 0 -0.40(-0.14%)
    Aug 25, 2016 283.57 284.71 282.58 283.57 0 -0.08(-0.03%)
    Aug 24, 2016 284.47 285.40 282.88 283.65 0 -1.49(-0.52%)
    Aug 23, 2016 286.22 287.01 284.43 285.14 0 -0.54(-0.19%)
    Aug 22, 2016 286.82 287.25 284.13 285.68 0 -2.56(-0.89%)
    Aug 19, 2016 288.37 289.20 286.19 288.24 0 -1.12(-0.39%)
    Aug 18, 2016 286.54 290.11 285.12 289.37 0 +3.31(+1.16%)
    Aug 17, 2016 284.44 286.26 283.15 286.06 0 +1.06(+0.37%)
    Aug 16, 2016 285.83 286.88 283.78 285.00 0 -1.15(-0.40%)
    Aug 15, 2016 286.14 287.19 283.83 286.15 0 +1.55(+0.55%)
    Aug 12, 2016 285.96 286.87 283.62 284.60 0 -0.84(-0.29%)
    Aug 11, 2016 284.32 287.78 283.78 285.43 0 +1.88(+0.66%)
    Aug 10, 2016 286.17 287.05 282.62 283.55 0 -2.10(-0.73%)
    Aug 09, 2016 288.62 288.92 284.59 285.64 0 -1.55(-0.54%)
    Aug 08, 2016 285.75 288.91 284.94 287.19 0 +2.61(+0.92%)
    Aug 05, 2016 283.29 285.49 281.51 284.59 0 +2.05(+0.73%)
    Aug 04, 2016 280.66 282.98 279.24 282.54 0 +1.89(+0.67%)
    Aug 03, 2016 278.85 281.20 277.18 280.64 0 +1.48(+0.53%)
    Aug 02, 2016 279.46 280.05 276.58 279.16 0 +0.16(+0.06%)
    Aug 01, 2016 281.64 282.67 277.68 279.00 0 -4.51(-1.59%)
    Jul 29, 2016 278.18 284.20 277.71 283.50 0 +3.61(+1.29%)
    Jul 28, 2016 281.35 283.42 278.29 279.90 0 -1.45(-0.52%)
    Jul 27, 2016 283.61 284.44 280.55 281.35 0 -1.96(-0.69%)
    Jul 26, 2016 281.85 283.62 279.30 283.31 0 -0.37(-0.13%)
    Jul 25, 2016 285.99 286.53 281.46 283.68 0 -2.03(-0.71%)
    Jul 22, 2016 282.18 286.02 278.86 285.71 0 +3.65(+1.30%)
    Jul 21, 2016 283.40 285.73 280.92 282.06 0 -1.59(-0.56%)
    Jul 20, 2016 280.91 284.44 279.40 283.64 0 +2.33(+0.83%)
    Jul 19, 2016 280.66 282.62 280.17 281.31 0 +0.19(+0.07%)
    Jul 18, 2016 279.25 281.94 277.91 281.13 0 +0.78(+0.28%)
    Jul 15, 2016 281.85 282.66 279.38 280.35 0 +0.63(+0.22%)
    Jul 14, 2016 282.17 282.61 279.18 279.72 0 +0.29(+0.11%)
    Jul 13, 2016 280.83 282.56 277.51 279.42 0 -0.88(-0.31%)
    Jul 12, 2016 279.13 282.13 277.95 280.30 0 +3.86(+1.40%)
    Jul 11, 2016 279.74 280.33 276.07 276.44 0 -2.44(-0.87%)
    Jul 08, 2016 278.88 279.24 275.92 278.88 0 +2.73(+0.99%)
    Jul 07, 2016 278.15 280.48 273.83 276.15 0 -1.00(-0.36%)
    Jul 06, 2016 277.15 277.15 277.15 277.15 0 +1.15(+0.42%)
    Jul 05, 2016 275.12 279.05 270.80 276.00 0 -27.96(-9.20%)
    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.