Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
WEAV
)
8.810
-0.090 (-1.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
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, 2023
7.430
7.852
7.330
7.820
2,011,054
+0.35(+4.69%)
May 30, 2023
7.610
7.760
7.440
7.470
1,074,534
-0.01(-0.13%)
May 26, 2023
7.600
8.020
7.450
7.480
928,410
-0.11(-1.45%)
May 25, 2023
7.720
7.720
7.470
7.590
813,887
+0.03(+0.40%)
May 24, 2023
7.660
7.680
7.280
7.560
953,628
-0.04(-0.53%)
May 23, 2023
7.730
7.890
7.534
7.600
1,625,365
-0.15(-1.94%)
May 22, 2023
7.170
7.840
7.140
7.750
816,330
+0.61(+8.54%)
May 19, 2023
6.650
7.185
6.270
7.140
835,122
+0.55(+8.35%)
May 18, 2023
6.580
6.680
6.330
6.590
406,502
+0.03(+0.46%)
May 17, 2023
6.660
6.790
6.500
6.560
506,063
-0.10(-1.50%)
May 16, 2023
6.600
6.700
6.560
6.660
203,766
+0.01(+0.15%)
May 15, 2023
6.470
6.750
6.415
6.650
270,424
+0.24(+3.74%)
May 12, 2023
6.210
6.450
6.210
6.410
226,206
+0.16(+2.56%)
May 11, 2023
6.140
6.350
5.990
6.250
341,947
+0.08(+1.30%)
May 10, 2023
5.990
6.280
5.710
6.170
377,359
+0.30(+5.11%)
May 09, 2023
5.490
5.930
5.490
5.870
757,351
+0.42(+7.71%)
May 08, 2023
5.300
5.570
5.170
5.450
699,297
+0.17(+3.22%)
May 05, 2023
5.450
5.450
5.140
5.280
668,863
-0.07(-1.31%)
May 04, 2023
4.820
5.390
4.660
5.350
1,912,855
+1.09(+25.59%)
May 03, 2023
4.220
4.270
4.040
4.260
152,540
+0.08(+1.91%)
May 02, 2023
4.380
4.480
4.160
4.180
140,952
-0.22(-5.00%)
May 01, 2023
4.400
4.440
4.250
4.400
112,965
-0.03(-0.68%)
Apr 28, 2023
4.410
4.520
4.360
4.430
51,102
-0.01(-0.23%)
Apr 27, 2023
4.410
4.480
4.330
4.440
75,269
+0.04(+0.91%)
Apr 26, 2023
4.340
4.500
4.280
4.400
104,881
+0.05(+1.15%)
Apr 25, 2023
4.330
4.390
4.210
4.350
107,050
-0.04(-0.91%)
Apr 24, 2023
4.470
4.530
4.330
4.390
56,500
-0.11(-2.44%)
Apr 21, 2023
4.470
4.570
4.410
4.500
68,691
+0.03(+0.67%)
Apr 20, 2023
4.440
4.530
4.400
4.470
143,850
-0.02(-0.45%)
Apr 19, 2023
4.540
4.570
4.400
4.490
92,628
-0.08(-1.75%)
Apr 18, 2023
4.620
4.635
4.520
4.570
73,030
-0.01(-0.22%)
Apr 17, 2023
4.500
4.600
4.370
4.580
188,771
+0.09(+2.00%)
Apr 14, 2023
4.470
4.550
4.330
4.490
183,793
+0.02(+0.45%)
Apr 13, 2023
4.620
4.690
4.410
4.470
143,524
-0.14(-3.04%)
Apr 12, 2023
5.070
5.090
4.570
4.610
115,778
-0.39(-7.80%)
Apr 11, 2023
5.220
5.260
4.970
5.000
817,027
-0.21(-4.03%)
Apr 10, 2023
5.200
5.230
5.000
5.210
154,902
-0.03(-0.57%)
Apr 06, 2023
5.200
5.280
5.060
5.240
424,872
+0.06(+1.16%)
Apr 05, 2023
5.240
5.240
5.000
5.180
115,176
-0.02(-0.38%)
Apr 04, 2023
5.250
5.250
5.070
5.200
348,682
+0.04(+0.78%)
Apr 03, 2023
5.030
5.230
4.950
5.160
771,279
+0.19(+3.82%)
Mar 31, 2023
4.780
5.130
4.630
4.970
1,391,854
+0.22(+4.63%)
Mar 30, 2023
4.840
4.890
4.690
4.750
47,332
-0.05(-1.04%)
Mar 29, 2023
4.790
4.850
4.730
4.800
59,613
+0.04(+0.84%)
Mar 28, 2023
4.850
4.920
4.680
4.760
193,312
-0.13(-2.66%)
Mar 27, 2023
4.890
4.901
4.750
4.890
88,622
+0.03(+0.62%)
Mar 24, 2023
4.800
4.900
4.800
4.860
60,095
+0.02(+0.41%)
Mar 23, 2023
4.750
4.890
4.730
4.840
116,271
+0.12(+2.54%)
Mar 22, 2023
4.840
4.850
4.715
4.720
74,911
-0.12(-2.48%)
Mar 21, 2023
4.680
4.900
4.635
4.840
199,011
+0.22(+4.76%)
Mar 20, 2023
4.600
4.655
4.450
4.620
103,470
-0.03(-0.65%)
Mar 17, 2023
4.560
4.650
4.480
4.650
227,966
+0.08(+1.75%)
Mar 16, 2023
4.520
4.700
4.500
4.570
133,419
-0.03(-0.65%)
Mar 15, 2023
4.520
4.740
4.520
4.600
138,896
+0.00(+0.00%)
Mar 14, 2023
4.640
4.760
4.510
4.600
168,322
+0.12(+2.68%)
Mar 13, 2023
4.460
4.760
4.400
4.480
116,916
-0.07(-1.54%)
Mar 10, 2023
4.880
4.880
4.330
4.550
255,035
-0.37(-7.52%)
Mar 09, 2023
4.970
5.055
4.900
4.920
150,536
-0.05(-1.01%)
Mar 08, 2023
5.100
5.360
4.895
4.970
845,672
-0.12(-2.36%)
Mar 07, 2023
5.320
5.350
5.000
5.090
576,657
-0.23(-4.32%)
Mar 06, 2023
5.470
5.470
5.275
5.320
105,276
-0.13(-2.39%)
Mar 03, 2023
5.310
5.520
5.310
5.450
119,861
+0.15(+2.83%)
Mar 02, 2023
5.230
5.350
5.170
5.300
74,985
+0.08(+1.53%)
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
.