• 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 (%)
    Feb 28, 2019 253.62 255.72 250.77 253.62 0 -0.07(-0.03%)
    Feb 27, 2019 252.54 255.92 251.38 253.69 0 +3.62(+1.45%)
    Feb 26, 2019 250.48 252.39 247.86 250.06 0 -1.16(-0.46%)
    Feb 25, 2019 251.14 252.92 247.95 251.23 0 +11.38(+4.74%)
    Feb 22, 2019 240.37 241.82 238.06 239.85 0 +0.47(+0.20%)
    Feb 21, 2019 241.10 242.23 237.61 239.38 0 -2.28(-0.94%)
    Feb 20, 2019 239.00 242.74 238.43 241.65 0 +1.85(+0.77%)
    Feb 19, 2019 237.52 241.06 236.70 239.80 0 +1.37(+0.57%)
    Feb 15, 2019 237.80 239.25 236.59 238.43 0 +2.87(+1.22%)
    Feb 14, 2019 236.50 237.36 235.37 235.57 0 -1.60(-0.68%)
    Feb 13, 2019 237.09 239.48 235.62 237.17 0 +0.62(+0.26%)
    Feb 12, 2019 235.22 237.51 234.24 236.55 0 +2.67(+1.14%)
    Feb 11, 2019 231.16 234.49 230.32 233.88 0 +2.37(+1.02%)
    Feb 08, 2019 230.91 233.32 228.02 231.51 0 -0.26(-0.11%)
    Feb 07, 2019 234.72 236.29 229.42 231.78 0 -4.70(-1.99%)
    Feb 06, 2019 235.80 237.17 235.02 236.48 0 +0.06(+0.03%)
    Feb 05, 2019 235.59 238.06 233.94 236.42 0 +1.32(+0.56%)
    Feb 04, 2019 233.67 235.24 232.02 235.10 0 +0.54(+0.23%)
    Feb 01, 2019 236.09 237.48 233.23 234.56 0 -1.09(-0.46%)
    Jan 31, 2019 234.72 237.71 231.18 235.65 0 +0.56(+0.24%)
    Jan 30, 2019 229.84 235.76 228.74 235.08 0 +6.49(+2.84%)
    Jan 29, 2019 231.19 233.42 227.33 228.59 0 -1.35(-0.59%)
    Jan 28, 2019 229.54 230.81 227.62 229.94 0 -2.19(-0.94%)
    Jan 25, 2019 230.44 233.84 229.33 232.13 0 +3.49(+1.53%)
    Jan 24, 2019 228.41 231.01 226.70 228.64 0 +0.60(+0.26%)
    Jan 23, 2019 229.72 231.06 225.18 228.04 0 -1.64(-0.72%)
    Jan 22, 2019 230.09 231.13 226.95 229.68 0 -3.01(-1.29%)
    Jan 18, 2019 229.52 233.55 227.09 232.69 0 +9.69(+4.34%)
    Jan 17, 2019 220.59 224.30 219.72 223.00 0 +1.55(+0.70%)
    Jan 16, 2019 222.82 224.05 220.90 221.45 0 -1.63(-0.73%)
    Jan 15, 2019 222.35 224.75 221.17 223.09 0 +2.09(+0.95%)
    Jan 14, 2019 220.89 222.67 220.04 220.99 0 -2.37(-1.06%)
    Jan 11, 2019 221.17 223.56 219.69 223.37 0 +0.09(+0.04%)
    Jan 10, 2019 219.88 223.80 218.54 223.27 0 +2.34(+1.06%)
    Jan 09, 2019 220.75 223.03 219.07 220.93 0 +2.21(+1.01%)
    Jan 08, 2019 216.93 219.55 215.37 218.72 0 +4.14(+1.93%)
    Jan 07, 2019 212.33 216.35 211.12 214.58 0 +2.86(+1.35%)
    Jan 04, 2019 207.77 213.15 207.10 211.72 0 +6.63(+3.23%)
    Jan 03, 2019 206.97 211.69 202.01 205.09 0 -2.24(-1.08%)
    Jan 02, 2019 205.00 210.73 202.38 207.34 0 -0.73(-0.35%)
    Dec 31, 2018 208.19 210.32 204.90 208.06 0 +0.40(+0.19%)
    Dec 28, 2018 208.01 210.43 206.38 207.67 0 +1.04(+0.50%)
    Dec 27, 2018 202.61 206.95 199.28 206.63 0 +1.17(+0.57%)
    Dec 26, 2018 197.29 205.57 195.94 205.46 0 +9.14(+4.65%)
    Dec 24, 2018 200.84 202.15 195.56 196.32 0 -5.64(-2.79%)
    Dec 21, 2018 201.75 207.23 200.26 201.96 0 -1.34(-0.66%)
    Dec 20, 2018 207.47 209.81 201.92 203.30 0 -6.10(-2.91%)
    Dec 19, 2018 210.02 214.98 206.84 209.40 0 -0.32(-0.15%)
    Dec 18, 2018 212.63 213.19 207.93 209.71 0 -2.44(-1.15%)
    Dec 17, 2018 212.20 215.86 210.31 212.15 0 -0.73(-0.34%)
    Dec 14, 2018 217.14 217.92 210.76 212.88 0 -6.60(-3.01%)
    Dec 13, 2018 220.18 222.01 217.19 219.48 0 -0.35(-0.16%)
    Dec 12, 2018 220.78 224.70 219.55 219.83 0 +1.34(+0.61%)
    Dec 11, 2018 222.83 223.91 216.00 218.49 0 -2.04(-0.93%)
    Dec 10, 2018 220.11 223.18 215.82 220.53 0 -2.60(-1.16%)
    Dec 07, 2018 226.39 230.83 222.34 223.13 0 -1.62(-0.72%)
    Dec 06, 2018 225.62 226.98 220.73 224.75 0 -5.45(-2.37%)
    Dec 04, 2018 236.80 237.45 229.58 230.20 0 -7.59(-3.19%)
    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.