Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 1.405 | 0.01 | 0.72% | 1.40 | 1.405 | 1.39 | 180,439 |
| Jun 18 2024 | 1.395 | 0.02 | 1.09% | 1.375 | 1.395 | 1.365 | 373,801 |
| Jun 17 2024 | 1.38 | -0.02 | -1.08% | 1.395 | 1.40 | 1.37 | 383,911 |
| Jun 14 2024 | 1.395 | 0.01 | 0.72% | 1.385 | 1.40 | 1.385 | 195,236 |
| Jun 13 2024 | 1.385 | -0.01 | -0.72% | 1.41 | 1.41 | 1.385 | 256,878 |
| Jun 12 2024 | 1.395 | -0.01 | -0.71% | 1.415 | 1.415 | 1.395 | 187,972 |
| Jun 11 2024 | 1.405 | -0.03 | -1.75% | 1.43 | 1.43 | 1.405 | 184,003 |
| Jun 07 2024 | 1.43 | 0.01 | 0.70% | 1.42 | 1.44 | 1.42 | 503,137 |
| Jun 06 2024 | 1.42 | 0.01 | 0.71% | 1.41 | 1.42 | 1.405 | 438,086 |
| Jun 05 2024 | 1.41 | 0.00 | 0.00% | 1.41 | 1.415 | 1.40 | 220,185 |
| Jun 04 2024 | 1.41 | 0.02 | 1.81% | 1.39 | 1.415 | 1.385 | 418,821 |
| Jun 03 2024 | 1.385 | -0.01 | -0.36% | 1.40 | 1.41 | 1.38 | 314,642 |
| May 31 2024 | 1.39 | 0.00 | 0.00% | 1.40 | 1.40 | 1.39 | 150,639 |
| May 30 2024 | 1.39 | -0.01 | -0.36% | 1.40 | 1.40 | 1.38 | 183,444 |
| May 29 2024 | 1.395 | -0.02 | -1.06% | 1.41 | 1.41 | 1.395 | 269,661 |
| May 28 2024 | 1.41 | -0.02 | -1.05% | 1.42 | 1.43 | 1.41 | 454,538 |
| May 27 2024 | 1.425 | 0.01 | 0.35% | 1.425 | 1.425 | 1.415 | 90,397 |
| May 24 2024 | 1.42 | -0.01 | -0.35% | 1.425 | 1.4275 | 1.415 | 231,449 |
| May 23 2024 | 1.425 | 0.00 | 0.00% | 1.425 | 1.425 | 1.42 | 115,294 |
| May 22 2024 | 1.425 | 0.01 | 0.71% | 1.42 | 1.425 | 1.42 | 186,628 |
| May 21 2024 | 1.415 | 0.00 | 0.00% | 1.415 | 1.425 | 1.41 | 300,489 |
| May 20 2024 | 1.415 | 0.01 | 0.71% | 1.41 | 1.425 | 1.41 | 402,440 |
| May 17 2024 | 1.405 | -0.07 | -4.42% | 1.415 | 1.415 | 1.405 | 468,947 |
| May 16 2024 | 1.47 | 0.01 | 0.68% | 1.46 | 1.47 | 1.455 | 337,855 |
| May 15 2024 | 1.46 | -0.01 | -0.68% | 1.465 | 1.47 | 1.455 | 322,712 |
| May 14 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.465 | 176,045 |
| May 13 2024 | 1.47 | 0.00 | 0.34% | 1.46 | 1.47 | 1.46 | 486,792 |
| May 10 2024 | 1.465 | 0.01 | 0.34% | 1.465 | 1.465 | 1.46 | 438,734 |
| May 09 2024 | 1.46 | 0.00 | 0.34% | 1.46 | 1.465 | 1.455 | 359,502 |
| May 08 2024 | 1.455 | 0.01 | 0.69% | 1.455 | 1.46 | 1.445 | 403,862 |
| May 07 2024 | 1.445 | 0.00 | 0.00% | 1.44 | 1.45 | 1.44 | 606,195 |
| May 06 2024 | 1.445 | 0.00 | 0.00% | 1.45 | 1.45 | 1.44 | 715,754 |
| May 03 2024 | 1.445 | -0.01 | -0.34% | 1.45 | 1.455 | 1.445 | 744,745 |
| May 02 2024 | 1.45 | -0.01 | -0.34% | 1.455 | 1.455 | 1.445 | 740,416 |
| May 01 2024 | 1.455 | -0.02 | -1.02% | 1.45 | 1.46 | 1.445 | 686,613 |
| Apr 30 2024 | 1.47 | -0.03 | -2.00% | 1.48 | 1.48 | 1.465 | 920,659 |
| Apr 29 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.505 | 1.49 | 266,264 |
| Apr 26 2024 | 1.50 | 0.00 | 0.33% | 1.49 | 1.50 | 1.485 | 164,748 |
| Apr 24 2024 | 1.495 | 0.01 | 0.34% | 1.485 | 1.495 | 1.48 | 198,027 |
| Apr 23 2024 | 1.49 | 0.00 | 0.00% | 1.49 | 1.49 | 1.49 | 0.00 |
| Apr 22 2024 | 1.49 | -0.01 | -0.33% | 1.50 | 1.50 | 1.49 | 198,767 |
| Apr 19 2024 | 1.495 | -0.01 | -0.66% | 1.505 | 1.52 | 1.49 | 253,056 |
| Apr 18 2024 | 1.505 | -0.01 | -0.66% | 1.52 | 1.52 | 1.50 | 187,785 |
| Apr 17 2024 | 1.515 | 0.01 | 1.00% | 1.505 | 1.515 | 1.50 | 133,278 |
| Apr 16 2024 | 1.50 | -0.01 | -0.33% | 1.51 | 1.51 | 1.495 | 291,290 |
| Apr 15 2024 | 1.505 | -0.02 | -0.99% | 1.51 | 1.51 | 1.50 | 160,305 |
| Apr 12 2024 | 1.52 | 0.02 | 1.67% | 1.51 | 1.52 | 1.49 | 245,079 |
| Apr 11 2024 | 1.495 | -0.01 | -0.33% | 1.50 | 1.52 | 1.485 | 363,854 |
| Apr 10 2024 | 1.50 | 0.00 | 0.33% | 1.495 | 1.51 | 1.49 | 105,278 |
| Apr 09 2024 | 1.495 | -0.01 | -0.33% | 1.495 | 1.505 | 1.495 | 159,755 |
| Apr 08 2024 | 1.50 | 0.03 | 2.04% | 1.48 | 1.50 | 1.475 | 241,784 |
| Apr 05 2024 | 1.47 | -0.01 | -0.34% | 1.475 | 1.475 | 1.47 | 318,338 |
| Apr 04 2024 | 1.475 | -0.01 | -0.34% | 1.49 | 1.49 | 1.47 | 272,789 |
| Apr 03 2024 | 1.48 | -0.01 | -0.34% | 1.48 | 1.49 | 1.475 | 338,671 |
| Apr 02 2024 | 1.485 | -0.03 | -1.66% | 1.50 | 1.50 | 1.475 | 265,027 |
| Mar 28 2024 | 1.51 | -0.01 | -0.66% | 1.52 | 1.525 | 1.505 | 144,646 |
| Mar 27 2024 | 1.52 | 0.02 | 1.67% | 1.505 | 1.52 | 1.49 | 80,995 |
| Mar 26 2024 | 1.495 | 0.00 | 0.00% | 1.50 | 1.515 | 1.495 | 87,004 |
| Mar 25 2024 | 1.495 | -0.03 | -1.97% | 1.525 | 1.525 | 1.495 | 382,570 |
| Mar 22 2024 | 1.525 | 0.01 | 0.66% | 1.525 | 1.525 | 1.51 | 63,608 |
