First Trust WCM International Equity ETF (WCMI)
NYSEARCA: WCMI · Real-Time Price · USD
14.99
+0.04 (0.25%)
At close: May 9, 2025, 4:00 PM
14.99
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
WCMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 15.04 | 15.05 | 14.98 | 14.99 | 14.99 | 0.25% | 71,724 |
| May 8, 2025 | 14.97 | 15.04 | 14.95 | 14.96 | 14.96 | 1.05% | 221,054 |
| May 7, 2025 | 14.89 | 14.96 | 14.80 | 14.80 | 14.80 | -0.74% | 597,713 |
| May 6, 2025 | 14.84 | 14.99 | 14.84 | 14.91 | 14.91 | -0.60% | 261,409 |
| May 5, 2025 | 15.03 | 15.11 | 15.00 | 15.00 | 15.00 | - | 116,710 |
| May 2, 2025 | 14.98 | 15.04 | 14.97 | 15.00 | 15.00 | 2.18% | 91,703 |
| May 1, 2025 | 14.72 | 14.78 | 14.65 | 14.68 | 14.68 | -0.07% | 567,463 |
| Apr 30, 2025 | 14.65 | 14.70 | 14.49 | 14.69 | 14.69 | 0.14% | 106,642 |
| Apr 29, 2025 | 14.61 | 14.67 | 14.56 | 14.67 | 14.67 | 1.03% | 179,460 |
| Apr 28, 2025 | 14.60 | 14.62 | 14.50 | 14.52 | 14.52 | -0.27% | 563,189 |
| Apr 25, 2025 | 14.52 | 14.59 | 14.42 | 14.56 | 14.56 | 0.28% | 29,771 |
| Apr 24, 2025 | 14.40 | 14.52 | 14.38 | 14.52 | 14.52 | 1.40% | 61,207 |
| Apr 23, 2025 | 14.48 | 14.50 | 14.25 | 14.32 | 14.32 | 0.56% | 93,488 |
| Apr 22, 2025 | 14.15 | 14.29 | 14.15 | 14.24 | 14.24 | 1.91% | 62,400 |
| Apr 21, 2025 | 14.10 | 14.10 | 13.92 | 13.97 | 13.97 | -0.77% | 18,185 |
| Apr 17, 2025 | 13.91 | 14.15 | 13.91 | 14.08 | 14.08 | 0.87% | 21,731 |
| Apr 16, 2025 | 13.97 | 14.09 | 13.93 | 13.96 | 13.96 | 0.07% | 68,528 |
| Apr 15, 2025 | 13.97 | 14.03 | 13.93 | 13.95 | 13.95 | 0.79% | 64,205 |
| Apr 14, 2025 | 13.88 | 13.89 | 13.74 | 13.84 | 13.84 | 1.24% | 10,917 |
| Apr 11, 2025 | 13.51 | 13.69 | 13.39 | 13.67 | 13.67 | 2.01% | 29,722 |
| Apr 10, 2025 | 13.52 | 13.52 | 13.12 | 13.40 | 13.40 | -1.76% | 61,051 |
| Apr 9, 2025 | 12.73 | 14.07 | 12.60 | 13.64 | 13.64 | 6.98% | 53,459 |
| Apr 8, 2025 | 13.14 | 13.19 | 12.63 | 12.75 | 12.75 | -0.78% | 244,695 |
| Apr 7, 2025 | 12.88 | 12.96 | 12.67 | 12.85 | 12.85 | -3.09% | 96,933 |
| Apr 4, 2025 | 13.66 | 13.66 | 13.16 | 13.26 | 13.26 | -5.62% | 89,103 |
| Apr 3, 2025 | 14.19 | 14.19 | 14.03 | 14.05 | 14.05 | -1.47% | 87,808 |
| Apr 2, 2025 | 14.12 | 14.26 | 14.12 | 14.26 | 14.26 | 0.46% | 62,995 |
| Apr 1, 2025 | 14.12 | 14.21 | 14.09 | 14.20 | 14.20 | 0.39% | 171,860 |
| Mar 31, 2025 | 14.01 | 14.14 | 13.99 | 14.14 | 14.14 | -0.45% | 98,028 |
| Mar 28, 2025 | 14.24 | 14.32 | 14.16 | 14.20 | 14.20 | -1.09% | 125,664 |
| Mar 27, 2025 | 14.30 | 14.36 | 14.29 | 14.36 | 14.36 | 0.49% | 101,665 |
| Mar 26, 2025 | 14.34 | 14.37 | 14.26 | 14.29 | 14.29 | -0.83% | 317,966 |
| Mar 25, 2025 | 14.40 | 14.44 | 14.36 | 14.41 | 14.41 | 0.21% | 31,429 |
| Mar 24, 2025 | 14.32 | 14.38 | 14.28 | 14.38 | 14.38 | 0.35% | 69,031 |
| Mar 21, 2025 | 14.30 | 14.35 | 14.28 | 14.33 | 14.33 | -0.49% | 63,338 |
| Mar 20, 2025 | 14.42 | 14.46 | 14.38 | 14.40 | 14.40 | -1.44% | 26,078 |
| Mar 19, 2025 | 14.50 | 14.61 | 14.47 | 14.61 | 14.61 | 0.34% | 66,055 |
| Mar 18, 2025 | 14.57 | 14.58 | 14.50 | 14.56 | 14.56 | -0.41% | 45,106 |
| Mar 17, 2025 | 14.55 | 14.71 | 14.52 | 14.62 | 14.62 | 1.04% | 361,273 |
| Mar 14, 2025 | 14.36 | 14.47 | 14.34 | 14.47 | 14.47 | 2.19% | 41,603 |
| Mar 13, 2025 | 14.16 | 14.23 | 14.16 | 14.16 | 14.16 | -1.12% | 257,715 |
| Mar 12, 2025 | 14.29 | 14.32 | 14.19 | 14.32 | 14.32 | 0.70% | 117,777 |
| Mar 11, 2025 | 14.24 | 14.25 | 14.10 | 14.22 | 14.22 | 0.57% | 69,999 |
| Mar 10, 2025 | 14.30 | 14.30 | 14.10 | 14.14 | 14.14 | -2.48% | 197,871 |
| Mar 7, 2025 | 14.46 | 14.50 | 14.39 | 14.50 | 14.50 | 0.55% | 354,508 |
| Mar 6, 2025 | 14.43 | 14.58 | 14.42 | 14.42 | 14.42 | -1.30% | 54,507 |
| Mar 5, 2025 | 14.43 | 14.61 | 14.42 | 14.61 | 14.61 | 1.74% | 298,928 |
| Mar 4, 2025 | 14.22 | 14.48 | 14.15 | 14.36 | 14.36 | 0.70% | 78,896 |
| Mar 3, 2025 | 14.39 | 14.41 | 14.22 | 14.26 | 14.26 | 1.21% | 207,752 |
| Feb 28, 2025 | 14.08 | 14.15 | 13.98 | 14.09 | 14.09 | -0.28% | 21,189 |