First Trust WCM International Equity ETF (WCMI)
NYSEARCA: WCMI · Real-Time Price · USD
14.20
-0.16 (-1.09%)
Mar 28, 2025, 3:56 PM EDT - Market closed
WCMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 14.22 | 14.23 | 14.12 | 14.13 | 14.13 | -1.19% | 51,224 |
| Feb 26, 2025 | 14.31 | 14.37 | 14.26 | 14.30 | 14.30 | 0.28% | 34,206 |
| Feb 25, 2025 | 14.28 | 14.30 | 14.20 | 14.26 | 14.26 | 0.42% | 22,699 |
| Feb 24, 2025 | 14.31 | 14.31 | 14.20 | 14.20 | 14.20 | -0.66% | 25,602 |
| Feb 21, 2025 | 14.39 | 14.39 | 14.28 | 14.30 | 14.30 | -0.87% | 88,117 |
| Feb 20, 2025 | 14.42 | 14.42 | 14.37 | 14.42 | 14.42 | 0.42% | 36,584 |
| Feb 19, 2025 | 14.34 | 14.39 | 14.33 | 14.36 | 14.36 | -0.62% | 49,594 |
| Feb 18, 2025 | 14.46 | 14.50 | 14.44 | 14.45 | 14.45 | 0.63% | 27,317 |
| Feb 14, 2025 | 14.44 | 14.44 | 14.35 | 14.36 | 14.36 | 0.28% | 27,192 |
| Feb 13, 2025 | 14.22 | 14.32 | 14.21 | 14.32 | 14.32 | 1.34% | 109,138 |
| Feb 12, 2025 | 13.97 | 14.14 | 13.97 | 14.13 | 14.13 | 0.50% | 162,993 |
| Feb 11, 2025 | 14.02 | 14.18 | 14.02 | 14.06 | 14.06 | 0.50% | 20,208 |
| Feb 10, 2025 | 13.94 | 14.03 | 13.94 | 13.99 | 13.99 | 0.64% | 18,259 |
| Feb 7, 2025 | 15.38 | 15.38 | 13.89 | 13.90 | 13.90 | -0.99% | 29,340 |
| Feb 6, 2025 | 14.04 | 14.09 | 14.02 | 14.04 | 14.04 | -0.33% | 255,308 |
| Feb 5, 2025 | 14.13 | 14.13 | 13.96 | 14.09 | 14.09 | 0.97% | 40,745 |
| Feb 4, 2025 | 14.05 | 14.05 | 13.94 | 13.95 | 13.95 | 0.66% | 15,027 |
| Feb 3, 2025 | 13.75 | 13.91 | 13.73 | 13.86 | 13.86 | -0.92% | 47,270 |
| Jan 31, 2025 | 14.08 | 14.13 | 13.97 | 13.99 | 13.99 | -0.92% | 8,177 |
| Jan 30, 2025 | 14.08 | 14.14 | 14.02 | 14.12 | 14.12 | 1.29% | 50,616 |
| Jan 29, 2025 | 14.04 | 14.04 | 13.86 | 13.94 | 13.94 | -0.21% | 43,617 |
| Jan 28, 2025 | 15.28 | 15.28 | 13.86 | 13.97 | 13.97 | 1.01% | 1,039,258 |
| Jan 27, 2025 | 13.79 | 13.83 | 13.76 | 13.83 | 13.83 | 0.07% | 12,977 |
| Jan 24, 2025 | 13.83 | 13.85 | 13.77 | 13.82 | 13.82 | 0.69% | 20,102 |
| Jan 23, 2025 | 13.67 | 13.77 | 13.67 | 13.73 | 13.73 | 0.62% | 68,812 |
| Jan 22, 2025 | 13.66 | 13.69 | 13.62 | 13.64 | 13.64 | 0.60% | 17,037 |
| Jan 21, 2025 | 13.39 | 13.60 | 13.39 | 13.56 | 13.56 | 1.80% | 52,074 |
| Jan 17, 2025 | 13.57 | 13.57 | 13.29 | 13.32 | 13.32 | 0.45% | 61,341 |
| Jan 16, 2025 | 13.23 | 13.32 | 13.18 | 13.26 | 13.26 | 0.97% | 18,349 |