• 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 (%)
    May 31, 2018 280.92 281.49 276.51 277.48 0 -4.33(-1.54%)
    May 30, 2018 279.63 283.11 278.76 281.81 0 +4.19(+1.51%)
    May 29, 2018 277.13 279.35 274.38 277.62 0 -2.82(-1.00%)
    May 25, 2018 280.44 280.44 280.44 280.44 0 -6.01(-2.10%)
    May 24, 2018 289.57 290.75 285.48 286.45 0 -4.88(-1.68%)
    May 23, 2018 288.99 291.47 287.42 291.33 0 +0.44(+0.15%)
    May 22, 2018 294.81 295.62 289.96 290.89 0 -3.83(-1.30%)
    May 21, 2018 293.45 295.51 291.49 294.72 0 +2.91(+1.00%)
    May 18, 2018 290.86 293.44 290.42 291.81 0 +0.26(+0.09%)
    May 17, 2018 289.34 294.39 288.87 291.55 0 +3.01(+1.04%)
    May 16, 2018 284.72 289.47 284.42 288.54 0 +3.82(+1.34%)
    May 15, 2018 285.97 286.98 282.67 284.71 0 -2.85(-0.99%)
    May 14, 2018 286.03 289.34 285.64 287.56 0 +1.91(+0.67%)
    May 11, 2018 285.47 287.38 284.13 285.65 0 +0.65(+0.23%)
    May 10, 2018 284.27 286.34 281.26 285.00 0 +2.51(+0.89%)
    May 09, 2018 281.58 285.45 280.56 282.49 0 +3.24(+1.16%)
    May 08, 2018 279.46 280.17 274.66 279.25 0 +0.19(+0.07%)
    May 07, 2018 280.06 284.73 278.49 279.06 0 +0.29(+0.10%)
    May 04, 2018 274.21 280.16 272.34 278.77 0 +3.82(+1.39%)
    May 03, 2018 276.84 277.47 271.48 274.96 0 -2.76(-0.99%)
    May 02, 2018 277.31 280.45 275.56 277.72 0 -0.93(-0.33%)
    May 01, 2018 277.27 278.83 274.46 278.65 0 +0.38(+0.14%)
    Apr 30, 2018 280.82 281.94 277.82 278.27 0 -2.62(-0.93%)
    Apr 27, 2018 281.18 282.88 279.94 280.89 0 -0.97(-0.34%)
    Apr 26, 2018 280.46 284.06 279.43 281.86 0 +2.29(+0.82%)
    Apr 25, 2018 276.59 280.82 274.68 279.57 0 +2.25(+0.81%)
    Apr 24, 2018 280.46 282.71 274.99 277.33 0 -2.73(-0.98%)
    Apr 23, 2018 280.09 281.14 276.40 280.06 0 -0.83(-0.30%)
    Apr 20, 2018 284.41 286.45 278.31 280.89 0 -2.50(-0.88%)
    Apr 19, 2018 285.17 287.59 280.80 283.39 0 -1.13(-0.40%)
    Apr 18, 2018 282.59 286.50 281.89 284.52 0 +4.30(+1.53%)
    Apr 17, 2018 278.98 281.30 276.98 280.23 0 +1.93(+0.69%)
    Apr 16, 2018 277.34 279.43 275.23 278.30 0 +2.79(+1.01%)
    Apr 13, 2018 275.13 276.52 273.43 275.51 0 +1.16(+0.42%)
    Apr 12, 2018 274.90 276.33 273.48 274.36 0 +0.56(+0.21%)
    Apr 11, 2018 272.10 275.62 270.64 273.80 0 +0.64(+0.24%)
    Apr 10, 2018 269.58 275.97 269.02 273.15 0 +7.67(+2.89%)
    Apr 09, 2018 266.44 268.95 264.10 265.49 0 +0.82(+0.31%)
    Apr 06, 2018 269.54 270.17 261.59 264.67 0 -6.18(-2.28%)
    Apr 05, 2018 269.63 272.84 268.55 270.85 0 +2.48(+0.92%)
    Apr 04, 2018 262.82 269.04 261.05 268.37 0 +1.01(+0.38%)
    Apr 03, 2018 263.72 267.69 260.54 267.36 0 +5.38(+2.05%)
    Apr 02, 2018 265.98 266.90 257.44 261.98 0 -5.26(-1.97%)
    Mar 29, 2018 267.25 267.25 267.25 267.25 0 +5.19(+1.98%)
    Mar 28, 2018 265.53 266.86 260.49 262.05 0 -3.49(-1.31%)
    Mar 27, 2018 268.12 271.32 263.60 265.54 0 -0.97(-0.36%)
    Mar 26, 2018 266.16 268.46 262.41 266.51 0 +3.39(+1.29%)
    Mar 23, 2018 268.80 271.98 262.55 263.12 0 -5.14(-1.92%)
    Mar 22, 2018 272.90 274.44 267.21 268.26 0 -7.72(-2.80%)
    Mar 21, 2018 273.10 278.62 271.39 275.98 0 +3.97(+1.46%)
    Mar 20, 2018 270.81 273.68 270.38 272.02 0 +2.17(+0.80%)
    Mar 19, 2018 274.63 274.83 267.60 269.85 0 -4.97(-1.81%)
    Mar 16, 2018 273.61 276.88 272.79 274.81 0 +1.56(+0.57%)
    Mar 15, 2018 276.29 277.44 272.17 273.26 0 -2.44(-0.89%)
    Mar 14, 2018 278.48 279.97 274.85 275.70 0 -2.22(-0.80%)
    Mar 13, 2018 280.78 281.17 276.75 277.92 0 -2.91(-1.04%)
    Mar 12, 2018 282.67 284.57 279.51 280.83 0 -1.76(-0.62%)
    Mar 09, 2018 277.38 283.66 276.69 282.59 0 +7.06(+2.56%)
    Mar 08, 2018 274.05 275.77 272.26 275.53 0 +1.98(+0.73%)
    Mar 07, 2018 273.51 274.06 271.11 273.55 0 +2.52(+0.93%)
    Mar 06, 2018 271.49 272.27 268.73 271.03 0 +1.25(+0.46%)
    Mar 05, 2018 264.57 271.26 264.18 269.78 0 +3.30(+1.24%)
    Mar 02, 2018 264.08 267.62 261.41 266.48 0 +0.55(+0.21%)
    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.