• 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 (%)
    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%)
    Jul 01, 2008 323.32 331.92 319.40 330.97 0 +6.02(+1.85%)
    Jun 30, 2008 322.06 328.60 320.91 324.95 0 +3.75(+1.17%)
    Jun 27, 2008 320.07 326.04 317.59 321.20 0 +2.48(+0.78%)
    Jun 26, 2008 321.77 326.40 313.06 318.72 0 -3.53(-1.09%)
    Jun 25, 2008 327.12 328.39 314.34 322.25 0 -3.34(-1.03%)
    Jun 24, 2008 328.88 334.71 324.17 325.59 0 -4.88(-1.48%)
    Jun 23, 2008 320.38 331.38 319.04 330.47 0 +10.04(+3.13%)
    Jun 20, 2008 325.92 327.36 318.92 320.43 0 -3.44(-1.06%)
    Jun 19, 2008 325.96 331.56 321.73 323.88 0 +0.73(+0.23%)
    Jun 18, 2008 319.56 325.66 318.20 323.14 0 +2.81(+0.88%)
    Jun 17, 2008 320.33 320.33 320.33 320.33 0 +5.95(+1.89%)
    Jun 16, 2008 313.09 317.22 311.59 314.38 0 +2.47(+0.79%)
    Jun 13, 2008 308.37 314.58 307.39 311.91 0 +3.63(+1.18%)
    Jun 12, 2008 311.20 313.16 306.34 308.28 0 -5.32(-1.70%)
    Jun 11, 2008 313.60 313.60 313.60 313.60 0 -3.17(-1.00%)
    Jun 10, 2008 317.63 323.59 312.34 316.77 0 -5.28(-1.64%)
    Jun 09, 2008 316.83 323.96 313.95 322.04 0 +7.00(+2.22%)
    Jun 06, 2008 326.05 333.31 314.72 315.05 0 -10.08(-3.10%)
    Jun 05, 2008 309.77 325.34 309.51 325.13 0 +16.04(+5.19%)
    Jun 04, 2008 306.96 313.92 306.61 309.09 0 +0.69(+0.22%)
    Jun 03, 2008 309.36 314.49 306.57 308.41 0 -2.20(-0.71%)
    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.