First Trust WCM Developing World Equity ETF (WCME)
NYSEARCA: WCME · Real-Time Price · USD
13.72
-0.23 (-1.63%)
At close: Mar 28, 2025, 2:09 PM
13.71
-0.01 (-0.09%)
After-hours: Mar 28, 2025, 8:00 PM EDT
WCME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.74 | 13.75 | 13.70 | 13.72 | 13.72 | -1.63% | 4,572 |
| Mar 27, 2025 | 13.95 | 13.99 | 13.92 | 13.95 | 13.95 | 0.50% | 2,740 |
| Mar 26, 2025 | 13.87 | 13.88 | 13.87 | 13.88 | 13.88 | -0.65% | 323 |
| Mar 25, 2025 | 14.00 | 14.00 | 13.97 | 13.97 | 13.97 | 0.67% | 1,183 |
| Mar 24, 2025 | 13.91 | 14.01 | 13.88 | 13.88 | 13.88 | 0.26% | 15,181 |
| Mar 21, 2025 | 13.88 | 13.90 | 13.83 | 13.84 | 13.84 | -0.80% | 8,919 |
| Mar 20, 2025 | 13.85 | 14.00 | 13.85 | 13.95 | 13.95 | -0.85% | 1,246 |
| Mar 19, 2025 | 14.05 | 14.07 | 14.05 | 14.07 | 14.07 | 0.65% | 101 |
| Mar 18, 2025 | 13.96 | 13.98 | 13.96 | 13.98 | 13.98 | -0.75% | 20,643 |
| Mar 17, 2025 | 13.98 | 14.09 | 13.98 | 14.09 | 14.09 | 1.78% | 1,490 |
| Mar 14, 2025 | 13.77 | 13.84 | 13.76 | 13.84 | 13.84 | 1.83% | 1,611 |
| Mar 13, 2025 | 13.60 | 13.60 | 13.58 | 13.59 | 13.59 | -0.14% | 1,789 |
| Mar 12, 2025 | 13.55 | 13.61 | 13.55 | 13.61 | 13.61 | 0.76% | 210 |
| Mar 11, 2025 | 13.43 | 13.52 | 13.43 | 13.51 | 13.51 | 0.05% | 11,294 |
| Mar 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.29% | 167 |
| Mar 7, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.09% | 42 |
| Mar 6, 2025 | 13.82 | 13.83 | 13.80 | 13.80 | 13.80 | -0.62% | 3,178 |
| Mar 5, 2025 | 13.71 | 13.89 | 13.71 | 13.89 | 13.89 | 2.70% | 799 |
| Mar 4, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.45% | 6 |
| Mar 3, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.61% | 76 |
| Feb 28, 2025 | 13.44 | 13.55 | 13.44 | 13.55 | 13.55 | -0.77% | 109 |
| Feb 27, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.58% | - |
| Feb 26, 2025 | 13.95 | 13.95 | 13.87 | 13.87 | 13.87 | 0.57% | 101 |
| Feb 25, 2025 | 13.76 | 13.83 | 13.76 | 13.79 | 13.79 | -0.12% | 728 |
| Feb 24, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -1.15% | 26 |
| Feb 21, 2025 | 13.98 | 13.98 | 13.97 | 13.97 | 13.97 | -0.43% | 604 |
| Feb 20, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.58% | 64 |
| Feb 19, 2025 | 13.94 | 13.98 | 13.93 | 13.95 | 13.95 | -0.63% | 2,719 |
| Feb 18, 2025 | 14.05 | 14.05 | 14.04 | 14.04 | 14.04 | 0.54% | 2,194 |
| Feb 14, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1.30% | 44 |
| Feb 13, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.99% | 791 |
| Feb 12, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.03% | 1 |
| Feb 11, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.31% | 9 |
| Feb 10, 2025 | 13.63 | 13.63 | 13.60 | 13.60 | 13.60 | 1.04% | 165 |
| Feb 7, 2025 | 13.51 | 13.51 | 13.46 | 13.46 | 13.46 | -0.44% | 205 |
| Feb 6, 2025 | 13.47 | 13.55 | 13.47 | 13.52 | 13.52 | 0.72% | 3,763 |
| Feb 5, 2025 | 13.44 | 13.44 | 13.42 | 13.42 | 13.42 | -0.47% | 601 |
| Feb 4, 2025 | 13.52 | 13.52 | 13.49 | 13.49 | 13.49 | 1.09% | 5,372 |
| Feb 3, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.44% | 109 |
| Jan 31, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.63% | - |
| Jan 30, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 1.53% | - |
| Jan 29, 2025 | 13.33 | 13.33 | 13.28 | 13.28 | 13.28 | 0.22% | 640 |
| Jan 28, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.92% | 4 |
| Jan 27, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.05% | 85 |
| Jan 24, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.55% | 15 |
| Jan 23, 2025 | 13.22 | 13.22 | 13.20 | 13.20 | 13.20 | -0.10% | 590 |
| Jan 22, 2025 | 13.24 | 13.24 | 13.21 | 13.21 | 13.21 | 0.78% | 699 |
| Jan 21, 2025 | 13.13 | 13.13 | 13.08 | 13.11 | 13.11 | 0.99% | 13,231 |
| Jan 17, 2025 | 13.00 | 13.04 | 12.98 | 12.98 | 12.98 | -0.05% | 21,228 |
| Jan 16, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.15% | - |