Weitz Multisector Bond ETF (WMSB)
NYSEARCA: WMSB · Real-Time Price · USD
25.08
+0.02 (0.07%)
At close: May 1, 2026, 4:00 PM EDT
25.08
0.00 (0.00%)
After-hours: May 1, 2026, 6:30 PM EDT
WMSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | - | 0.07% | 263 |
| Apr 30, 2026 | 25.07 | 25.07 | 25.06 | 25.06 | 25.06 | 0.04% | 4,005 |
| Apr 29, 2026 | 25.07 | 25.07 | 25.06 | 25.06 | 25.06 | -0.71% | 17,104 |
| Apr 28, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.13 | - | 2 |
| Apr 27, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.13 | -0.04% | 5 |
| Apr 24, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.14 | 0.12% | 2 |
| Apr 23, 2026 | 25.26 | 25.26 | 25.22 | 25.22 | 25.11 | -0.16% | 10,002 |
| Apr 22, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.15 | 0.10% | 2 |
| Apr 21, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.13 | -0.18% | 2 |
| Apr 20, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.17 | - | 2 |
| Apr 17, 2026 | 25.30 | 25.30 | 25.28 | 25.28 | 25.17 | 0.28% | 10,004 |
| Apr 16, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.10 | 0.09% | - |
| Apr 15, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.08 | -0.05% | 402 |
| Apr 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.09 | 0.24% | 10,002 |
| Apr 13, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.03 | 0.12% | 97 |
| Apr 10, 2026 | 25.10 | 25.11 | 25.10 | 25.11 | 25.00 | -0.16% | 102 |
| Apr 9, 2026 | 25.13 | 25.15 | 25.13 | 25.15 | 25.04 | 0.06% | 11,853 |
| Apr 8, 2026 | 25.17 | 25.17 | 25.13 | 25.13 | 25.03 | 0.30% | 322 |
| Apr 7, 2026 | 25.05 | 25.06 | 25.05 | 25.06 | 24.95 | -0.06% | 20,002 |
| Apr 6, 2026 | 25.06 | 25.07 | 25.06 | 25.07 | 24.97 | 0.14% | 20,212 |
| Apr 2, 2026 | 24.98 | 25.06 | 24.98 | 25.04 | 24.93 | 0.12% | 11,373 |
| Apr 1, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.90 | 0.20% | 54,281 |
| Mar 31, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.85 | 0.44% | 8,804 |
| Mar 30, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.74 | -0.20% | 2 |
| Mar 27, 2026 | 24.95 | 24.97 | 24.90 | 24.90 | 24.68 | -0.44% | 54,930 |
| Mar 26, 2026 | 25.07 | 25.08 | 24.99 | 25.01 | 24.79 | -0.39% | 28,502 |
| Mar 25, 2026 | 25.08 | 25.10 | 25.08 | 25.10 | 24.89 | 0.33% | 202 |
| Mar 24, 2026 | 25.01 | 25.02 | 25.01 | 25.02 | 24.81 | -0.12% | 102 |
| Mar 23, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.84 | 0.36% | 2 |
| Mar 20, 2026 | 25.01 | 25.01 | 24.96 | 24.96 | 24.75 | -0.53% | 1,003 |
| Mar 19, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.88 | -0.03% | 2 |
| Mar 18, 2026 | 25.11 | 25.11 | 25.10 | 25.10 | 24.89 | -0.24% | 202 |
| Mar 17, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.94 | 0.20% | 2 |
| Mar 16, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.90 | 0.16% | 2 |
| Mar 13, 2026 | 25.08 | 25.08 | 25.04 | 25.07 | 24.86 | - | 402 |
| Mar 12, 2026 | 25.11 | 25.11 | 25.07 | 25.07 | 24.86 | -0.54% | 6,873 |
| Mar 11, 2026 | 25.20 | 25.21 | 25.20 | 25.21 | 24.99 | -0.20% | 802 |
| Mar 10, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.04 | 0.20% | 2 |
| Mar 9, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.99 | 0.02% | 1,702 |
| Mar 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.98 | -0.22% | 2 |
| Mar 5, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.04 | -0.16% | 2 |
| Mar 4, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.08 | 0.30% | 2 |
| Mar 3, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.00 | -0.10% | 2 |
| Mar 2, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.03 | -0.16% | 296 |
| Feb 27, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.07 | -0.12% | 5 |
| Feb 26, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.10 | -0.43% | 30 |
| Feb 25, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.09 | 0.16% | 2 |
| Feb 24, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.05 | 0.06% | 2 |
| Feb 23, 2026 | 25.43 | 25.43 | 25.37 | 25.37 | 25.03 | -0.43% | 1,681 |
| Feb 20, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.14 | - | 63 |