Weitz Multisector Bond ETF (WMSB)
NYSEARCA: WMSB · Real-Time Price · USD
25.14
0.00 (0.00%)
Jun 25, 2026, 11:06 AM EDT - Market open
WMSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.22% | 100 |
| Jun 23, 2026 | 25.06 | 25.09 | 25.06 | 25.09 | 25.09 | 0.03% | 104 |
| Jun 22, 2026 | 25.04 | 25.08 | 25.04 | 25.08 | 25.08 | -0.07% | 104 |
| Jun 18, 2026 | 25.08 | 25.13 | 25.08 | 25.10 | 25.09 | 0.03% | 1,204 |
| Jun 17, 2026 | 25.11 | 25.12 | 25.09 | 25.09 | 25.09 | -0.20% | 204 |
| Jun 16, 2026 | 25.11 | 25.14 | 25.11 | 25.14 | 25.14 | 0.11% | 104 |
| Jun 15, 2026 | 25.10 | 25.15 | 25.10 | 25.11 | 25.11 | 0.11% | 239 |
| Jun 12, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 25.08 | 0.07% | 104 |
| Jun 11, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.34% | 60 |
| Jun 10, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.03% | 88 |
| Jun 9, 2026 | 25.01 | 25.01 | 24.99 | 24.99 | 24.99 | 0.19% | 104 |
| Jun 8, 2026 | 24.97 | 24.97 | 24.94 | 24.94 | 24.94 | -0.05% | 104 |
| Jun 5, 2026 | 24.99 | 24.99 | 24.95 | 24.96 | 24.96 | -0.31% | 2,004 |
| Jun 4, 2026 | 25.05 | 25.05 | 25.03 | 25.03 | 25.03 | 0.05% | 104 |
| Jun 3, 2026 | 25.03 | 25.03 | 25.02 | 25.02 | 25.02 | -0.17% | 104 |
| Jun 2, 2026 | 25.07 | 25.07 | 25.06 | 25.06 | 25.06 | 0.07% | 104 |
| Jun 1, 2026 | 25.03 | 25.05 | 25.02 | 25.05 | 25.05 | -0.20% | 793 |
| May 29, 2026 | 25.09 | 25.10 | 25.09 | 25.10 | 25.10 | 0.16% | 247 |
| May 28, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.13% | 94 |
| May 27, 2026 | 25.15 | 25.15 | 25.13 | 25.13 | 25.02 | 0.16% | 264 |
| May 26, 2026 | 25.07 | 25.09 | 25.07 | 25.09 | 24.98 | 0.17% | 1,086 |
| May 22, 2026 | 25.04 | 25.05 | 25.04 | 25.05 | 24.94 | 0.11% | 102 |
| May 21, 2026 | 24.98 | 25.02 | 24.98 | 25.02 | 24.91 | 0.17% | 102 |
| May 20, 2026 | 24.96 | 24.98 | 24.96 | 24.98 | 24.87 | 0.35% | 203 |
| May 19, 2026 | 24.91 | 24.91 | 24.89 | 24.89 | 24.78 | -0.22% | 6,102 |
| May 18, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.84 | -0.15% | 2 |
| May 15, 2026 | 25.00 | 25.00 | 24.97 | 24.98 | 24.88 | -0.34% | 3,602 |
| May 14, 2026 | 25.10 | 25.10 | 25.07 | 25.07 | 24.96 | 0.05% | 3,202 |
| May 13, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.95 | -0.01% | 2 |
| May 12, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.95 | -0.22% | 2 |
| May 11, 2026 | 25.10 | 25.12 | 25.10 | 25.12 | 25.01 | -0.11% | 702 |
| May 8, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.03 | 0.03% | 2 |
| May 7, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.03 | 0.02% | 2 |
| May 6, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.02 | 0.30% | 2 |
| May 5, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.95 | 0.08% | 3 |
| May 4, 2026 | 25.04 | 25.05 | 25.04 | 25.04 | 24.93 | -0.19% | 903 |
| May 1, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.97 | 0.07% | 263 |
| Apr 30, 2026 | 25.07 | 25.07 | 25.06 | 25.06 | 24.96 | 0.04% | 4,005 |
| Apr 29, 2026 | 25.07 | 25.07 | 25.06 | 25.06 | 24.95 | -0.31% | 17,104 |
| Apr 28, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.03 | - | 2 |
| Apr 27, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.03 | -0.04% | 5 |
| Apr 24, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.03 | 0.12% | 2 |
| Apr 23, 2026 | 25.26 | 25.26 | 25.22 | 25.22 | 25.01 | -0.16% | 10,002 |
| Apr 22, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.05 | 0.10% | 2 |
| Apr 21, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.02 | -0.18% | 2 |
| Apr 20, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.06 | - | 2 |
| Apr 17, 2026 | 25.30 | 25.30 | 25.28 | 25.28 | 25.06 | 0.28% | 10,004 |
| Apr 16, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.00 | 0.09% | - |
| Apr 15, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.97 | -0.05% | 402 |
| Apr 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.99 | 0.24% | 10,002 |