First Trust WCM Developing World Equity ETF (WCME)
NYSEARCA: WCME · Real-Time Price · USD
14.64
+0.08 (0.54%)
At close: May 9, 2025, 4:00 PM
14.64
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
WCME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 14.62 | 14.66 | 14.56 | 14.56 | 14.56 | 0.80% | 18,721 |
| May 7, 2025 | 14.40 | 14.45 | 14.40 | 14.45 | 14.45 | 0.06% | 651 |
| May 6, 2025 | 14.38 | 14.44 | 14.38 | 14.44 | 14.44 | -0.08% | 1,555 |
| May 5, 2025 | 14.53 | 14.54 | 14.45 | 14.45 | 14.45 | -0.07% | 2,229 |
| May 2, 2025 | 14.44 | 14.46 | 14.41 | 14.46 | 14.46 | 2.46% | 1,112 |
| May 1, 2025 | 14.16 | 14.22 | 14.11 | 14.11 | 14.11 | 0.04% | 3,317 |
| Apr 30, 2025 | 14.00 | 14.13 | 14.00 | 14.11 | 14.11 | 0.48% | 7,026 |
| Apr 29, 2025 | 14.00 | 14.06 | 14.00 | 14.04 | 14.04 | 0.44% | 5,566 |
| Apr 28, 2025 | 14.03 | 14.08 | 13.91 | 13.98 | 13.98 | 0.06% | 7,573 |
| Apr 25, 2025 | 13.86 | 13.98 | 13.86 | 13.97 | 13.97 | 0.62% | 857 |
| Apr 24, 2025 | 13.88 | 13.92 | 13.84 | 13.89 | 13.89 | 1.69% | 8,427 |
| Apr 23, 2025 | 13.69 | 13.71 | 13.66 | 13.66 | 13.66 | 1.23% | 912 |
| Apr 22, 2025 | 13.37 | 13.53 | 13.37 | 13.49 | 13.49 | 1.92% | 1,778 |
| Apr 21, 2025 | 13.25 | 13.25 | 13.22 | 13.24 | 13.24 | -0.70% | 1,664 |
| Apr 17, 2025 | 13.32 | 13.42 | 13.31 | 13.33 | 13.33 | 1.46% | 2,902 |
| Apr 16, 2025 | 13.20 | 13.20 | 13.14 | 13.14 | 13.14 | -0.59% | 1,735 |
| Apr 15, 2025 | 13.23 | 13.26 | 13.21 | 13.21 | 13.21 | 0.47% | 666 |
| Apr 14, 2025 | 13.14 | 13.15 | 13.14 | 13.15 | 13.15 | 1.19% | 339 |
| Apr 11, 2025 | 12.74 | 13.00 | 12.71 | 13.00 | 13.00 | 2.94% | 1,450 |
| Apr 10, 2025 | 12.75 | 12.75 | 12.47 | 12.63 | 12.63 | -2.68% | 2,008 |
| Apr 9, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 6.59% | 22 |
| Apr 8, 2025 | 12.54 | 12.54 | 12.08 | 12.17 | 12.17 | -1.10% | 4,173 |
| Apr 7, 2025 | 12.58 | 12.58 | 12.19 | 12.31 | 12.31 | -3.19% | 18,848 |
| Apr 4, 2025 | 12.97 | 12.97 | 12.69 | 12.71 | 12.71 | -6.24% | 14,294 |
| Apr 3, 2025 | 13.56 | 13.61 | 13.53 | 13.56 | 13.56 | -1.45% | 49,382 |
| Apr 2, 2025 | 13.76 | 13.77 | 13.74 | 13.76 | 13.76 | 0.37% | 3,282 |
| Apr 1, 2025 | 13.63 | 13.71 | 13.63 | 13.71 | 13.71 | 0.58% | 809 |
| Mar 31, 2025 | 13.64 | 13.64 | 13.63 | 13.63 | 13.63 | -0.66% | 383 |
| 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% | - |