• 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 (%)
    Jan 14, 2021 343.92 347.17 339.38 341.00 0 -2.20(-0.64%)
    Jan 13, 2021 344.91 347.13 338.13 343.20 0 +27.45(+8.69%)
    Dec 23, 2020 315.47 319.05 312.86 315.76 0 +1.26(+0.40%)
    Dec 22, 2020 317.91 318.96 313.70 314.49 0 -4.34(-1.36%)
    Dec 21, 2020 314.96 319.80 310.71 318.83 0 -1.18(-0.37%)
    Dec 18, 2020 319.62 323.01 315.42 320.01 0 +0.42(+0.13%)
    Dec 17, 2020 317.99 320.79 316.67 319.59 0 +3.01(+0.95%)
    Dec 16, 2020 317.95 319.13 314.18 316.58 0 -1.77(-0.56%)
    Dec 15, 2020 315.63 320.29 313.96 318.36 0 +4.17(+1.33%)
    Dec 14, 2020 320.26 322.09 313.50 314.19 0 -4.66(-1.46%)
    Dec 11, 2020 319.07 321.98 315.14 318.85 0 -0.34(-0.11%)
    Dec 10, 2020 317.29 323.77 315.05 319.19 0 +0.43(+0.13%)
    Dec 09, 2020 319.29 321.39 315.76 318.76 0 -0.28(-0.09%)
    Dec 08, 2020 319.19 322.90 316.79 319.04 0 -1.86(-0.58%)
    Dec 07, 2020 321.16 324.18 319.34 320.90 0 +0.47(+0.15%)
    Dec 04, 2020 315.98 320.88 313.03 320.43 0 +4.40(+1.39%)
    Dec 03, 2020 316.91 320.06 314.25 316.03 0 -0.59(-0.19%)
    Dec 02, 2020 315.94 319.00 313.09 316.62 0 +0.99(+0.31%)
    Dec 01, 2020 317.49 320.19 312.91 315.62 0 +1.05(+0.33%)
    Nov 30, 2020 311.65 317.56 308.36 314.58 0 +6.02(+1.95%)
    Nov 27, 2020 310.31 311.08 306.18 308.56 0 -0.97(-0.31%)
    Nov 25, 2020 305.97 310.29 303.25 309.54 0 -1.50(-0.48%)
    Nov 24, 2020 315.78 316.21 308.40 311.03 0 -1.44(-0.46%)
    Nov 23, 2020 316.65 319.96 307.24 312.48 0 -1.91(-0.61%)
    Nov 20, 2020 314.55 316.99 311.94 314.38 0 -0.62(-0.20%)
    Nov 19, 2020 311.31 316.61 307.78 315.00 0 +2.42(+0.78%)
    Nov 18, 2020 318.72 320.35 310.75 312.57 0 -5.49(-1.73%)
    Nov 17, 2020 315.78 321.08 314.26 318.06 0 -0.25(-0.08%)
    Nov 16, 2020 322.96 325.72 313.95 318.31 0 -0.70(-0.22%)
    Nov 13, 2020 318.06 321.07 316.75 319.01 0 +3.53(+1.12%)
    Nov 12, 2020 315.73 319.67 313.48 315.49 0 -1.27(-0.40%)
    Nov 11, 2020 312.90 320.49 308.24 316.76 0 +6.57(+2.12%)
    Nov 10, 2020 318.85 320.67 307.98 310.19 0 -8.08(-2.54%)
    Nov 09, 2020 331.19 335.77 314.94 318.27 0 -5.74(-1.77%)
    Nov 06, 2020 321.64 328.12 317.62 324.01 0 +4.68(+1.47%)
    Nov 05, 2020 327.52 328.18 318.55 319.33 0 -1.19(-0.37%)
    Nov 04, 2020 318.71 326.50 316.23 320.52 0 +6.66(+2.12%)
    Nov 03, 2020 314.62 316.72 311.25 313.86 0 +3.06(+0.98%)
    Nov 02, 2020 309.62 314.35 306.04 310.80 0 +4.77(+1.56%)
    Oct 30, 2020 304.21 307.72 300.05 306.03 0 +0.52(+0.17%)
    Oct 29, 2020 306.65 309.28 301.84 305.51 0 -1.62(-0.53%)
    Oct 28, 2020 313.17 315.65 305.94 307.12 0 -10.56(-3.32%)
    Oct 27, 2020 313.47 318.88 312.56 317.68 0 +5.05(+1.62%)
    Oct 26, 2020 308.74 313.08 307.76 312.63 0 +1.90(+0.61%)
    Oct 23, 2020 313.66 315.93 308.75 310.73 0 -1.22(-0.39%)
    Oct 22, 2020 303.54 314.03 302.04 311.95 0 +8.81(+2.91%)
    Oct 21, 2020 306.39 308.04 302.69 303.13 0 -1.64(-0.54%)
    Oct 20, 2020 301.07 307.48 300.26 304.78 0 +4.50(+1.50%)
    Oct 19, 2020 305.46 306.82 298.31 300.27 0 -3.99(-1.31%)
    Oct 16, 2020 304.45 309.49 302.35 304.26 0 -0.62(-0.20%)
    Oct 15, 2020 300.70 305.37 297.62 304.89 0 -0.11(-0.04%)
    Oct 14, 2020 303.78 307.05 301.93 305.00 0 +1.54(+0.51%)
    Oct 13, 2020 302.72 304.82 301.59 303.46 0 -1.08(-0.36%)
    Oct 12, 2020 305.29 306.65 302.84 304.54 0 -0.36(-0.12%)
    Oct 09, 2020 300.81 305.92 299.14 304.90 0 +5.43(+1.81%)
    Oct 08, 2020 300.86 301.88 297.44 299.47 0 -0.26(-0.09%)
    Oct 07, 2020 296.44 301.31 295.89 299.74 0 +4.87(+1.65%)
    Oct 06, 2020 297.29 299.83 293.52 294.87 0 -1.01(-0.34%)
    Oct 05, 2020 290.99 296.34 290.67 295.88 0 +7.61(+2.64%)
    Oct 02, 2020 285.76 291.65 284.56 288.27 0 -1.05(-0.36%)
    Oct 01, 2020 292.59 294.85 287.93 289.32 0 -1.86(-0.64%)
    Sep 30, 2020 287.86 293.74 286.24 291.18 0 +4.62(+1.61%)
    Sep 29, 2020 287.17 289.75 284.46 286.56 0 -0.58(-0.20%)
    Sep 28, 2020 285.40 289.77 284.49 287.14 0 +4.17(+1.47%)
    Sep 25, 2020 278.56 284.49 276.41 282.97 0 +2.30(+0.82%)
    Sep 24, 2020 282.29 284.84 277.45 280.67 0 -1.56(-0.55%)
    Sep 23, 2020 286.77 288.53 282.13 282.22 0 -3.91(-1.37%)
    Sep 22, 2020 284.24 287.58 282.08 286.13 0 +1.66(+0.58%)
    Sep 21, 2020 285.07 286.74 279.35 284.47 0 -4.15(-1.44%)
    Sep 18, 2020 290.15 292.56 286.29 288.62 0 -1.70(-0.58%)
    Sep 17, 2020 287.42 290.55 285.27 290.32 0 -0.03(-0.01%)
    Sep 16, 2020 290.50 294.44 287.93 290.35 0 +0.51(+0.18%)
    Sep 15, 2020 289.42 291.55 288.28 289.84 0 +1.30(+0.45%)
    Sep 14, 2020 286.64 290.91 285.32 288.54 0 +3.76(+1.32%)
    Sep 11, 2020 284.00 286.60 282.88 284.78 0 +2.31(+0.82%)
    Sep 10, 2020 284.54 288.17 282.01 282.46 0 -0.84(-0.30%)
    Sep 09, 2020 278.37 285.34 277.92 283.31 0 +6.96(+2.52%)
    Sep 08, 2020 277.98 278.99 271.90 276.34 0 -2.65(-0.95%)
    Sep 04, 2020 284.03 284.88 273.58 279.00 0 -4.30(-1.52%)
    Sep 03, 2020 291.97 294.26 280.48 283.30 0 -9.18(-3.14%)
    Sep 02, 2020 289.36 293.20 287.58 292.48 0 +2.18(+0.75%)
    Sep 01, 2020 286.71 291.09 286.54 290.30 0 +1.28(+0.44%)
    Aug 31, 2020 289.67 291.62 287.40 289.01 0 -0.12(-0.04%)
    Aug 28, 2020 287.34 289.96 285.43 289.13 0 +2.93(+1.02%)
    Aug 27, 2020 287.87 288.55 278.65 286.20 0 -3.96(-1.37%)
    Aug 26, 2020 289.10 292.34 286.67 290.17 0 -0.72(-0.25%)
    Aug 25, 2020 292.11 293.20 288.81 290.88 0 +1.51(+0.52%)
    Aug 24, 2020 290.89 293.94 286.50 289.37 0 -0.17(-0.06%)
    Aug 21, 2020 286.79 290.09 285.73 289.54 0 +1.89(+0.66%)
    Aug 20, 2020 287.96 290.54 286.18 287.65 0 -2.49(-0.86%)
    Aug 19, 2020 292.90 294.63 289.50 290.14 0 -2.07(-0.71%)
    Aug 18, 2020 290.97 293.77 289.72 292.21 0 +1.71(+0.59%)
    Aug 17, 2020 289.65 292.01 289.11 290.50 0 +0.65(+0.22%)
    Aug 14, 2020 291.04 293.38 287.82 289.85 0 -2.11(-0.72%)
    Aug 13, 2020 290.05 293.27 288.50 291.96 0 +0.24(+0.08%)
    Aug 12, 2020 287.68 293.83 285.29 291.72 0 +6.61(+2.32%)
    Aug 11, 2020 289.59 291.32 284.04 285.11 0 -1.97(-0.68%)
    Aug 10, 2020 289.32 291.65 284.60 287.07 0 -2.30(-0.79%)
    Aug 07, 2020 289.72 291.89 286.58 289.37 0 +0.61(+0.21%)
    Aug 06, 2020 289.56 291.28 284.79 288.75 0 -0.21(-0.07%)
    Aug 05, 2020 289.92 292.05 287.09 288.96 0 +0.19(+0.06%)
    Aug 04, 2020 287.23 290.16 285.22 288.78 0 +0.34(+0.12%)
    Aug 03, 2020 284.96 289.24 284.27 288.44 0 +4.73(+1.67%)
    Jul 31, 2020 281.21 284.88 279.91 283.70 0 +1.06(+0.38%)
    Jul 30, 2020 281.00 285.70 278.50 282.64 0 -2.35(-0.82%)
    Jul 29, 2020 281.33 287.31 280.20 284.99 0 +4.15(+1.48%)
    Jul 28, 2020 281.31 282.85 279.13 280.84 0 -1.25(-0.44%)
    Jul 27, 2020 278.60 285.81 276.68 282.09 0 +4.55(+1.64%)
    Jul 24, 2020 279.74 280.16 270.86 277.54 0 -3.98(-1.41%)
    Jul 23, 2020 283.38 285.82 278.49 281.52 0 +4.27(+1.54%)
    Jul 22, 2020 276.52 279.69 275.05 277.25 0 -0.24(-0.09%)
    Jul 21, 2020 274.35 279.19 273.16 277.49 0 +4.34(+1.59%)
    Jul 20, 2020 271.41 274.72 270.36 273.15 0 +2.24(+0.82%)
    Jul 17, 2020 270.52 273.39 267.34 270.92 0 +1.94(+0.72%)
    Jul 16, 2020 268.45 270.57 266.09 268.98 0 +0.18(+0.07%)
    Jul 15, 2020 267.68 269.81 264.12 268.80 0 +4.52(+1.71%)
    Jul 14, 2020 257.95 264.62 256.62 264.28 0 +5.73(+2.22%)
    Jul 13, 2020 262.20 264.73 258.00 258.55 0 -2.33(-0.89%)
    Jul 10, 2020 261.29 263.34 257.97 260.88 0 -0.39(-0.15%)
    Jul 09, 2020 262.25 265.75 258.72 261.27 0 -1.03(-0.39%)
    Jul 08, 2020 261.06 264.12 259.85 262.30 0 +2.30(+0.88%)
    Jul 07, 2020 261.34 264.10 259.43 260.00 0 -2.47(-0.94%)
    Jul 06, 2020 260.91 264.57 259.73 262.47 0 +5.35(+2.08%)
    Jul 02, 2020 256.30 259.60 254.89 257.12 0 +3.42(+1.35%)
    Jul 01, 2020 255.50 257.20 251.43 253.70 0 -1.22(-0.48%)
    Jun 30, 2020 248.20 255.88 247.12 254.92 0 +5.80(+2.33%)
    Jun 29, 2020 249.26 251.13 246.46 249.13 0 +2.16(+0.88%)
    Jun 26, 2020 249.13 249.93 243.95 246.96 0 -2.78(-1.11%)
    Jun 25, 2020 247.09 250.45 243.58 249.74 0 +2.10(+0.85%)
    Jun 24, 2020 254.03 254.47 245.71 247.64 0 -8.59(-3.35%)
    Jun 23, 2020 258.01 259.09 254.88 256.23 0 +0.31(+0.12%)
    Jun 22, 2020 253.76 256.79 252.51 255.92 0 +2.29(+0.90%)
    Jun 19, 2020 262.17 262.91 253.01 253.64 0 -4.36(-1.69%)
    Jun 18, 2020 255.72 259.43 254.43 258.00 0 +0.42(+0.16%)
    Jun 17, 2020 256.60 259.60 255.62 257.58 0 +2.11(+0.83%)
    Jun 16, 2020 258.43 259.88 252.16 255.47 0 +4.22(+1.68%)
    Jun 15, 2020 242.40 253.24 241.38 251.26 0 +4.32(+1.75%)
    Jun 12, 2020 247.75 252.05 242.13 246.94 0 +4.94(+2.04%)
    Jun 11, 2020 251.28 253.10 241.42 242.00 0 -14.46(-5.64%)
    Jun 10, 2020 256.20 261.07 253.71 256.46 0 -0.12(-0.05%)
    Jun 09, 2020 259.93 261.63 254.42 256.58 0 -4.97(-1.90%)
    Jun 08, 2020 260.94 263.71 258.40 261.55 0 +1.89(+0.73%)
    Jun 05, 2020 256.94 263.24 253.60 259.66 0 +8.84(+3.52%)
    Jun 04, 2020 249.40 253.53 247.64 250.82 0 +0.70(+0.28%)
    Jun 03, 2020 247.52 250.41 245.12 250.12 0 +4.82(+1.96%)
    Jun 02, 2020 243.10 245.77 241.41 245.30 0 +2.82(+1.16%)
    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.