• 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 (%)
    Mar 31, 2008 270.81 279.08 269.13 274.02 0 +3.05(+1.12%)
    Mar 28, 2008 272.19 275.69 267.08 270.97 0 -0.33(-0.12%)
    Mar 27, 2008 274.50 278.35 270.53 271.30 0 -3.42(-1.24%)
    Mar 26, 2008 267.43 276.73 263.92 274.71 0 +7.54(+2.82%)
    Mar 25, 2008 263.51 269.28 262.55 267.17 0 +4.24(+1.61%)
    Mar 24, 2008 260.80 267.20 259.42 262.93 0 +2.85(+1.09%)
    Mar 21, 2008 255.62 263.65 254.32 260.09 0 +0.00(+0.00%)
    Mar 20, 2008 255.62 263.65 254.32 260.09 0 +2.33(+0.91%)
    Mar 19, 2008 266.02 271.27 257.04 257.75 0 -11.34(-4.22%)
    Mar 18, 2008 264.41 269.36 260.69 269.10 0 +10.43(+4.03%)
    Mar 17, 2008 258.52 263.48 252.17 258.67 0 -6.54(-2.47%)
    Mar 14, 2008 270.81 270.88 259.33 265.20 0 -3.80(-1.41%)
    Mar 13, 2008 262.45 270.69 258.43 269.01 0 +2.70(+1.01%)
    Mar 12, 2008 271.99 274.99 265.48 266.31 0 -5.30(-1.95%)
    Mar 11, 2008 266.12 272.09 264.77 271.61 0 +10.68(+4.09%)
    Mar 10, 2008 269.73 270.50 259.98 260.93 0 -8.89(-3.30%)
    Mar 07, 2008 273.44 275.90 265.74 269.83 0 -5.57(-2.02%)
    Mar 06, 2008 276.32 281.29 273.69 275.40 0 -1.66(-0.60%)
    Mar 05, 2008 269.89 278.51 269.38 277.06 0 +7.74(+2.88%)
    Mar 04, 2008 273.08 276.12 263.59 269.32 19,678,992 -5.80(-2.11%)
    Mar 03, 2008 273.88 280.44 270.02 275.11 19,354,204 +0.98(+0.36%)
    Feb 29, 2008 280.16 281.32 272.31 274.13 17,624,420 -8.49(-3.01%)
    Feb 28, 2008 278.27 284.96 276.63 282.62 17,651,972 +2.90(+1.04%)
    Feb 27, 2008 281.98 283.48 277.18 279.72 23,707,998 -3.94(-1.39%)
    Feb 26, 2008 278.08 284.81 274.73 283.66 14,484,039 +4.52(+1.62%)
    Feb 25, 2008 272.98 280.04 272.33 279.14 13,268,169 +5.95(+2.18%)
    Feb 22, 2008 270.58 274.22 264.10 273.19 13,028,770 +4.01(+1.49%)
    Feb 21, 2008 275.82 277.27 268.04 269.18 15,120,225 -5.85(-2.13%)
    Feb 20, 2008 274.25 277.27 272.21 275.03 13,778,452 -1.05(-0.38%)
    Feb 19, 2008 275.70 279.96 273.01 276.07 15,122,093 +6.23(+2.31%)
    Feb 18, 2008 268.53 271.88 264.51 269.84 306,260 +0.00(+0.00%)
    Feb 15, 2008 268.53 271.88 264.51 269.84 13,522,686 -0.03(-0.01%)
    Feb 14, 2008 274.12 276.55 269.29 269.88 13,138,886 -2.85(-1.05%)
    Feb 13, 2008 266.50 274.90 264.94 272.73 17,025,284 +10.18(+3.88%)
    Feb 12, 2008 264.11 268.94 259.97 262.54 18,156,760 +2.41(+0.93%)
    Feb 11, 2008 252.65 263.73 242.02 260.13 16,088,888 +7.76(+3.07%)
    Feb 08, 2008 251.05 263.73 242.02 252.38 16,570,292 +3.82(+1.54%)
    Feb 07, 2008 245.90 263.73 242.02 248.56 19,996,612 +2.53(+1.03%)
    Feb 06, 2008 253.56 263.73 242.02 246.02 21,181,956 -5.29(-2.10%)
    Feb 05, 2008 254.20 263.73 242.02 251.31 25,348,666 -6.79(-2.63%)
    Feb 04, 2008 256.33 263.73 242.02 258.10 14,651,240 +1.65(+0.64%)
    Feb 01, 2008 249.71 263.73 242.02 256.45 21,232,996 +8.28(+3.34%)
    Jan 31, 2008 242.88 263.73 242.02 248.17 33,595,600 +0.12(+0.05%)
    Jan 30, 2008 253.51 263.73 248.04 248.04 22,692,098 -6.84(-2.68%)
    Jan 29, 2008 257.51 263.73 249.60 254.88 15,901,325 -0.98(-0.38%)
    Jan 28, 2008 252.38 263.73 249.60 255.87 15,571,128 +3.49(+1.38%)
    Jan 25, 2008 264.30 263.73 249.71 252.38 23,717,724 -6.29(-2.43%)
    Jan 24, 2008 261.55 265.44 257.62 258.67 25,888,602 -1.10(-0.42%)
    Jan 23, 2008 244.87 259.77 238.73 259.77 32,937,808 +8.66(+3.45%)
    Jan 22, 2008 242.80 257.92 243.32 251.11 34,690,424 -6.81(-2.64%)
    Jan 21, 2008 255.92 257.92 257.92 257.92 510,954 -0.02(-0.01%)
    Jan 18, 2008 255.92 265.09 241.84 257.94 63,333,200 -7.15(-2.70%)
    Jan 17, 2008 277.86 281.43 263.96 265.09 28,389,764 -10.13(-3.68%)
    Jan 16, 2008 280.21 282.89 269.10 275.22 31,654,338 -7.67(-2.71%)
    Jan 15, 2008 292.17 298.92 282.89 282.89 24,488,312 -16.03(-5.36%)
    Jan 14, 2008 297.37 299.65 295.12 298.92 14,204,744 +3.80(+1.29%)
    Jan 11, 2008 301.68 304.75 294.70 295.12 16,782,876 -9.62(-3.16%)
    Jan 10, 2008 303.01 307.13 299.76 304.74 18,143,702 -2.39(-0.78%)
    Jan 09, 2008 304.57 307.95 300.00 307.13 17,150,350 +4.32(+1.43%)
    Jan 08, 2008 307.93 312.89 302.81 302.81 20,256,316 -2.13(-0.70%)
    Jan 07, 2008 311.55 313.01 302.11 304.94 19,385,288 -4.26(-1.38%)
    Jan 04, 2008 318.60 321.53 309.20 309.20 16,327,691 -12.32(-3.83%)
    Jan 03, 2008 317.54 322.56 316.76 321.53 14,385,262 +4.71(+1.49%)
    Jan 02, 2008 315.03 321.45 312.78 316.82 14,849,580 +4.04(+1.29%)
    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.