• 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, 2008 242.58 254.62 240.43 249.68 0 +11.99(+5.04%)
    Sep 29, 2008 262.43 264.81 235.63 237.69 0 -32.35(-11.98%)
    Sep 26, 2008 268.30 271.74 261.94 270.04 0 -4.86(-1.77%)
    Sep 25, 2008 274.91 274.91 274.91 274.91 0 +3.60(+1.33%)
    Sep 24, 2008 275.30 275.94 266.51 271.31 0 +0.26(+0.09%)
    Sep 23, 2008 281.06 284.07 269.65 271.06 0 -11.50(-4.07%)
    Sep 22, 2008 286.39 293.96 282.13 282.56 0 -4.44(-1.55%)
    Sep 19, 2008 275.59 288.97 266.67 287.00 0 +21.19(+7.97%)
    Sep 18, 2008 269.32 272.65 254.15 265.81 0 +3.34(+1.27%)
    Sep 17, 2008 274.32 279.24 260.69 262.46 0 -13.58(-4.92%)
    Sep 16, 2008 276.05 276.05 276.05 276.05 0 +11.19(+4.23%)
    Sep 15, 2008 270.58 279.45 264.57 264.85 0 -16.51(-5.87%)
    Sep 12, 2008 276.85 283.76 276.04 281.37 0 +3.24(+1.17%)
    Sep 11, 2008 269.69 279.49 267.11 278.12 0 +6.68(+2.46%)
    Sep 10, 2008 264.67 274.75 263.37 271.44 0 +9.79(+3.74%)
    Sep 09, 2008 275.03 276.14 260.94 261.65 0 -15.04(-5.43%)
    Sep 08, 2008 276.69 276.69 276.69 276.69 0 +1.07(+0.39%)
    Sep 05, 2008 277.61 280.14 269.81 275.62 0 -2.31(-0.83%)
    Sep 04, 2008 284.60 288.12 275.04 277.94 0 -7.48(-2.62%)
    Sep 03, 2008 289.35 293.90 278.94 285.41 0 -5.27(-1.81%)
    Sep 02, 2008 290.68 290.68 290.68 290.68 0 -8.93(-2.98%)
    Sep 01, 2008 299.62 299.62 299.62 299.62 0 +0.00(+0.00%)
    Aug 29, 2008 307.26 308.26 299.17 299.62 0 -6.25(-2.04%)
    Aug 28, 2008 310.58 312.17 303.49 305.87 0 -2.86(-0.93%)
    Aug 27, 2008 308.73 308.73 308.73 308.73 0 +1.45(+0.47%)
    Aug 26, 2008 305.16 309.56 303.60 307.28 0 +4.60(+1.52%)
    Aug 25, 2008 302.68 302.68 302.68 302.68 0 -3.87(-1.26%)
    Aug 22, 2008 308.52 311.57 304.72 306.55 0 -3.65(-1.18%)
    Aug 21, 2008 304.54 313.09 303.71 310.20 0 +7.93(+2.62%)
    Aug 20, 2008 302.27 302.27 302.27 302.27 0 +6.30(+2.13%)
    Aug 19, 2008 287.82 299.38 286.06 295.97 0 +6.80(+2.35%)
    Aug 18, 2008 296.59 299.08 288.41 289.17 0 -5.68(-1.93%)
    Aug 15, 2008 299.92 300.58 291.27 294.85 0 -6.51(-2.16%)
    Aug 14, 2008 301.35 305.16 294.92 301.36 0 -3.10(-1.02%)
    Aug 13, 2008 304.46 304.46 304.46 304.46 0 +7.86(+2.65%)
    Aug 12, 2008 299.00 302.92 294.30 296.60 0 -0.69(-0.23%)
    Aug 11, 2008 297.29 297.29 297.29 297.29 0 +1.20(+0.41%)
    Aug 08, 2008 300.71 304.01 291.02 296.08 0 -6.49(-2.15%)
    Aug 07, 2008 307.28 311.71 300.78 302.58 0 -3.80(-1.24%)
    Aug 06, 2008 302.95 308.06 298.59 306.38 0 +3.75(+1.24%)
    Aug 05, 2008 297.41 304.23 295.69 302.63 0 +5.77(+1.95%)
    Aug 04, 2008 310.43 311.16 294.98 296.86 0 -14.19(-4.56%)
    Aug 01, 2008 312.61 318.63 307.45 311.05 0 -2.97(-0.95%)
    Jul 31, 2008 312.68 318.91 310.31 314.02 0 -3.20(-1.01%)
    Jul 30, 2008 317.22 317.22 317.22 317.22 0 +15.20(+5.03%)
    Jul 29, 2008 305.66 307.03 299.42 302.02 0 -2.32(-0.76%)
    Jul 28, 2008 304.34 304.34 304.34 304.34 0 -4.03(-1.31%)
    Jul 25, 2008 309.54 313.43 304.00 308.37 0 +0.61(+0.20%)
    Jul 24, 2008 313.34 316.85 303.43 307.76 0 -4.46(-1.43%)
    Jul 23, 2008 312.22 312.22 312.22 312.22 0 -9.20(-2.86%)
    Jul 22, 2008 324.85 331.08 317.19 321.42 0 -3.46(-1.06%)
    Jul 21, 2008 314.56 326.40 312.44 324.88 0 +12.83(+4.11%)
    Jul 18, 2008 309.56 318.16 306.03 312.05 0 +9.59(+3.17%)
    Jul 17, 2008 302.51 310.56 294.71 302.46 0 +5.78(+1.95%)
    Jul 16, 2008 297.76 301.88 287.60 296.68 0 -2.08(-0.70%)
    Jul 15, 2008 307.94 311.11 295.87 298.76 0 -11.17(-3.60%)
    Jul 14, 2008 303.62 314.44 301.96 309.92 0 +6.11(+2.01%)
    Jul 11, 2008 302.86 310.80 299.74 303.81 0 -0.60(-0.20%)
    Jul 10, 2008 299.56 305.23 292.50 304.41 0 +5.40(+1.80%)
    Jul 09, 2008 301.52 309.15 298.07 299.01 0 +1.37(+0.46%)
    Jul 08, 2008 297.64 297.64 297.64 297.64 0 -6.61(-2.17%)
    Jul 07, 2008 308.10 311.31 300.60 304.25 0 -5.69(-1.84%)
    Jul 04, 2008 309.94 309.94 309.94 309.94 0 +0.00(+0.00%)
    Jul 03, 2008 309.94 309.94 309.94 309.94 0 -3.30(-1.05%)
    Jul 02, 2008 331.77 336.00 312.73 313.24 0 -17.73(-5.36%)
    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.