Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
207.13
210.89
206.42
210.89
16,510,173
+4.47(+2.16%)
May 30, 2006
212.32
211.76
206.40
206.42
12,182,074
-4.38(-2.08%)
May 26, 2006
209.27
211.14
209.02
210.80
9,601,866
+0.97(+0.46%)
May 25, 2006
207.33
210.21
204.96
209.83
13,199,361
+4.87(+2.38%)
May 24, 2006
203.82
207.71
201.18
204.96
18,711,300
-0.25(-0.12%)
May 23, 2006
207.73
211.22
205.21
205.22
16,105,038
-0.25(-0.12%)
May 22, 2006
204.98
208.02
201.55
205.46
18,030,586
-2.41(-1.16%)
May 19, 2006
207.56
208.89
203.26
207.87
20,197,668
+0.61(+0.29%)
May 18, 2006
211.66
212.57
207.27
207.27
15,274,484
-4.07(-1.92%)
May 17, 2006
213.15
215.57
209.65
211.33
13,667,007
-3.87(-1.80%)
May 16, 2006
217.79
217.34
213.44
215.21
14,402,076
-0.87(-0.40%)
May 15, 2006
216.94
219.17
214.24
216.07
15,205,804
-4.38(-1.99%)
May 12, 2006
226.13
227.18
220.22
220.45
13,067,329
-6.73(-2.96%)
May 11, 2006
232.16
231.70
226.98
227.18
12,626,660
-3.05(-1.32%)
May 10, 2006
227.03
230.23
226.98
230.23
12,022,557
+2.77(+1.22%)
May 09, 2006
226.34
227.91
225.58
227.46
11,650,268
+1.31(+0.58%)
May 08, 2006
224.70
226.67
223.56
226.15
10,867,777
+0.07(+0.03%)
May 05, 2006
226.25
226.91
224.38
226.08
12,952,368
+1.70(+0.76%)
May 04, 2006
223.38
225.90
220.82
224.38
15,307,732
-1.05(-0.47%)
May 03, 2006
226.03
226.65
223.32
225.43
14,127,188
-1.21(-0.53%)
May 02, 2006
222.58
226.69
221.07
226.64
12,793,593
+5.57(+2.52%)
May 01, 2006
219.27
222.62
217.99
221.07
12,660,874
+3.08(+1.41%)
Apr 28, 2006
217.99
217.99
217.99
217.99
0
+1.95(+0.90%)
Apr 27, 2006
216.03
219.77
213.40
216.04
15,236,905
-2.01(-0.92%)
Apr 26, 2006
218.67
221.93
217.91
218.05
17,049,872
-0.30(-0.14%)
Apr 25, 2006
219.89
221.15
215.87
218.34
14,347,611
-0.58(-0.27%)
Apr 24, 2006
219.36
219.49
217.36
218.93
13,001,518
-0.53(-0.24%)
Apr 21, 2006
222.40
221.40
217.74
219.46
16,094,070
+0.25(+0.11%)
Apr 20, 2006
221.25
220.85
215.83
219.21
20,546,332
-1.13(-0.51%)
Apr 19, 2006
214.45
220.34
213.75
220.34
15,949,664
+6.59(+3.08%)
Apr 18, 2006
208.89
213.96
208.83
213.75
14,488,410
+4.92(+2.36%)
Apr 17, 2006
209.45
210.41
208.10
208.83
9,987,675
+0.62(+0.30%)
Apr 13, 2006
207.25
208.41
205.22
208.20
11,069,527
+0.97(+0.47%)
Apr 12, 2006
208.54
209.96
206.96
207.23
13,184,195
-0.67(-0.32%)
Apr 11, 2006
213.22
213.00
207.36
207.91
14,006,907
-4.23(-1.99%)
Apr 10, 2006
214.29
322.35
211.36
212.14
11,900,401
+20.65(+10.78%)
Apr 07, 2006
195.90
196.31
191.27
191.49
9,925,823
-4.20(-2.14%)
Apr 06, 2006
196.42
196.86
194.25
195.69
9,325,381
-0.34(-0.17%)
Apr 05, 2006
193.27
196.03
192.17
196.03
10,565,934
+3.22(+1.67%)
Apr 04, 2006
189.78
192.82
188.58
192.81
10,294,580
+4.01(+2.13%)
Apr 03, 2006
190.11
193.69
188.41
188.80
11,299,029
+0.39(+0.21%)
Mar 31, 2006
189.10
190.09
187.03
188.41
9,361,862
-1.68(-0.88%)
Mar 30, 2006
188.94
190.23
188.37
190.09
10,126,176
+1.22(+0.65%)
Mar 29, 2006
186.56
188.93
186.24
188.87
10,676,067
+2.63(+1.41%)
Mar 28, 2006
186.25
187.53
184.92
186.24
8,692,775
+1.32(+0.71%)
Mar 27, 2006
184.46
185.53
182.97
184.92
7,595,068
+0.43(+0.24%)
Mar 24, 2006
184.85
185.23
183.36
184.49
6,984,248
+2.85(+1.57%)
Mar 21, 2006
181.47
184.31
181.35
181.63
9,499,625
-0.52(-0.29%)
Mar 20, 2006
184.87
186.84
182.08
182.16
10,143,784
-2.96(-1.60%)
Mar 17, 2006
184.64
186.52
184.29
185.12
12,867,362
-0.12(-0.07%)
Mar 16, 2006
181.17
185.71
181.22
185.24
11,708,721
+3.89(+2.15%)
Mar 15, 2006
180.57
181.55
179.28
181.35
8,508,337
+0.29(+0.16%)
Mar 14, 2006
176.74
181.12
176.12
181.06
10,155,895
+4.50(+2.55%)
Mar 13, 2006
177.13
177.17
175.33
176.56
9,299,440
+0.19(+0.11%)
Mar 10, 2006
173.95
177.01
172.84
176.37
8,487,167
+2.37(+1.36%)
Mar 09, 2006
176.27
176.35
174.00
174.00
10,237,065
-1.69(-0.96%)
Mar 08, 2006
174.42
176.14
172.64
175.69
10,335,521
+1.13(+0.65%)
Mar 07, 2006
176.43
177.21
173.81
174.56
10,237,372
-2.65(-1.49%)
Mar 06, 2006
181.60
182.28
177.20
177.21
8,478,714
-5.07(-2.78%)
Mar 03, 2006
180.62
183.78
180.84
182.27
7,111,688
+0.68(+0.37%)
Mar 02, 2006
179.55
182.20
178.48
181.59
11,500,814
+3.11(+1.74%)
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
.