• 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, 2016 283.45 285.18 280.93 281.83 0 -1.72(-0.61%)
    Mar 30, 2016 282.75 285.16 280.89 283.55 0 +2.75(+0.98%)
    Mar 29, 2016 276.94 281.26 275.76 280.81 0 +1.12(+0.40%)
    Mar 28, 2016 279.64 280.59 277.26 279.69 0 +0.72(+0.26%)
    Mar 24, 2016 278.96 278.96 278.96 278.96 0 -0.85(-0.30%)
    Mar 23, 2016 280.20 281.39 278.55 279.81 0 -1.67(-0.59%)
    Mar 22, 2016 281.20 285.43 279.81 281.48 0 -2.79(-0.98%)
    Mar 21, 2016 278.84 285.18 277.56 284.27 0 +2.55(+0.91%)
    Mar 18, 2016 283.80 285.32 279.11 281.72 0 -0.53(-0.19%)
    Mar 17, 2016 278.71 283.60 277.25 282.25 0 +5.33(+1.92%)
    Mar 16, 2016 277.96 278.52 273.56 276.92 0 -0.14(-0.05%)
    Mar 15, 2016 274.86 277.71 273.38 277.07 0 -0.23(-0.08%)
    Mar 14, 2016 277.54 279.86 275.24 277.29 0 -2.62(-0.94%)
    Mar 11, 2016 277.01 280.64 275.19 279.91 0 +5.65(+2.06%)
    Mar 10, 2016 273.46 275.20 270.80 274.27 0 +1.65(+0.60%)
    Mar 09, 2016 275.86 276.42 271.99 272.62 0 -0.34(-0.13%)
    Mar 08, 2016 279.67 280.99 272.61 272.96 0 -9.12(-3.23%)
    Mar 07, 2016 277.85 282.51 275.06 282.09 0 +2.52(+0.90%)
    Mar 04, 2016 280.36 283.07 276.53 279.56 0 -0.11(-0.04%)
    Mar 03, 2016 277.82 280.31 276.43 279.68 0 +1.43(+0.51%)
    Mar 02, 2016 275.81 279.51 273.22 278.25 0 +0.96(+0.35%)
    Mar 01, 2016 273.00 277.72 272.22 277.29 0 +6.65(+2.46%)
    Feb 29, 2016 271.61 275.24 269.81 270.64 0 -1.47(-0.54%)
    Feb 26, 2016 273.26 275.23 270.60 272.11 0 +0.90(+0.33%)
    Feb 25, 2016 269.13 271.35 265.81 271.21 0 +1.49(+0.55%)
    Feb 24, 2016 266.25 270.35 264.45 269.72 0 +0.10(+0.04%)
    Feb 23, 2016 273.59 276.36 268.31 269.62 0 -5.57(-2.03%)
    Feb 22, 2016 273.82 276.35 272.94 275.19 0 +4.45(+1.64%)
    Feb 19, 2016 268.79 271.35 267.61 270.75 0 +0.27(+0.10%)
    Feb 18, 2016 272.62 273.45 269.25 270.48 0 -0.80(-0.30%)
    Feb 17, 2016 270.56 273.68 269.03 271.28 0 +3.24(+1.21%)
    Feb 16, 2016 266.84 269.59 264.07 268.04 0 +4.98(+1.90%)
    Feb 12, 2016 263.06 263.06 263.06 263.06 0 +4.85(+1.88%)
    Feb 11, 2016 252.62 260.93 251.16 258.21 0 +0.54(+0.21%)
    Feb 10, 2016 258.38 259.65 257.40 257.67 0 -0.22(-0.09%)
    Feb 09, 2016 258.16 263.04 253.62 257.88 0 -3.23(-1.24%)
    Feb 08, 2016 257.39 262.71 253.97 261.11 0 +1.38(+0.53%)
    Feb 05, 2016 262.86 264.12 257.56 259.73 0 -5.46(-2.06%)
    Feb 04, 2016 265.71 270.86 262.74 265.19 0 +0.83(+0.32%)
    Feb 03, 2016 262.51 264.96 255.19 264.36 0 +5.47(+2.11%)
    Feb 02, 2016 260.56 262.43 257.37 258.89 0 -7.71(-2.89%)
    Feb 01, 2016 266.21 267.80 262.52 266.60 0 -2.48(-0.92%)
    Jan 29, 2016 261.84 269.67 260.33 269.08 0 +8.98(+3.45%)
    Jan 28, 2016 257.51 261.09 254.34 260.10 0 +9.21(+3.67%)
    Jan 27, 2016 250.87 256.02 247.97 250.89 0 +0.03(+0.01%)
    Jan 26, 2016 246.65 252.19 242.69 250.86 0 +5.08(+2.07%)
    Jan 25, 2016 248.34 253.49 245.43 245.78 0 -5.45(-2.17%)
    Jan 22, 2016 249.80 254.13 245.32 251.23 0 +9.61(+3.98%)
    Jan 21, 2016 241.31 246.97 238.45 241.62 0 +0.23(+0.10%)
    Jan 20, 2016 241.55 244.97 236.19 241.39 0 -4.66(-1.89%)
    Jan 19, 2016 247.59 250.57 243.16 246.05 0 +0.14(+0.06%)
    Jan 15, 2016 245.91 245.91 245.91 245.91 0 -6.28(-2.49%)
    Jan 14, 2016 250.37 254.36 243.71 252.19 0 +2.79(+1.12%)
    Jan 13, 2016 256.04 257.90 248.23 249.40 0 -4.10(-1.62%)
    Jan 12, 2016 257.47 257.86 248.64 253.50 0 -0.13(-0.05%)
    Jan 11, 2016 254.86 255.87 250.28 253.63 0 -0.54(-0.21%)
    Jan 08, 2016 257.34 259.51 253.47 254.17 0 -2.46(-0.96%)
    Jan 07, 2016 257.67 261.97 255.35 256.63 0 -6.20(-2.36%)
    Jan 06, 2016 263.27 267.38 261.43 262.84 0 -5.23(-1.95%)
    Jan 05, 2016 267.62 269.22 263.91 268.07 0 +0.94(+0.35%)
    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.