Weitz Multisector Bond ETF (WMSB)
NYSEARCA: WMSB · Real-Time Price · USD
24.93
-0.04 (-0.17%)
Aug 10, 2026, 4:00 PM EDT - Market closed
WMSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | - | -0.16% | 121 |
| Aug 7, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.08% | 16 |
| Aug 6, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.24% | 13 |
| Aug 5, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.15% | 1,725 |
| Aug 4, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.33% | 13 |
| Aug 3, 2026 | 24.90 | 24.90 | 24.89 | 24.89 | 24.89 | 0.18% | 1,305 |
| Jul 31, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.22% | 711 |
| Jul 30, 2026 | 24.91 | 24.92 | 24.88 | 24.90 | 24.90 | 0.02% | 2,887 |
| Jul 29, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.89 | -0.19% | 13 |
| Jul 28, 2026 | 24.96 | 25.02 | 24.96 | 25.02 | 24.94 | 0.24% | 342 |
| Jul 27, 2026 | 24.98 | 24.98 | 24.96 | 24.96 | 24.88 | 0.16% | 411 |
| Jul 24, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.84 | 0.06% | 18 |
| Jul 23, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.82 | -0.25% | 12 |
| Jul 22, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.88 | -0.17% | 12 |
| Jul 21, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.93 | -0.06% | 415 |
| Jul 20, 2026 | 25.06 | 25.06 | 25.03 | 25.03 | 24.94 | -0.10% | 276 |
| Jul 17, 2026 | 25.07 | 25.08 | 25.05 | 25.05 | 24.97 | -0.04% | 424 |
| Jul 16, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.98 | -0.06% | 11 |
| Jul 15, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.99 | 0.16% | 10 |
| Jul 14, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.95 | 0.18% | 341 |
| Jul 13, 2026 | 25.01 | 25.03 | 24.97 | 24.99 | 24.91 | -0.22% | 437,036 |
| Jul 10, 2026 | 25.06 | 25.07 | 25.05 | 25.05 | 24.96 | 0.04% | 341 |
| Jul 9, 2026 | 25.06 | 25.06 | 25.04 | 25.04 | 24.95 | 0.08% | 1,233 |
| Jul 8, 2026 | 25.03 | 25.05 | 25.00 | 25.02 | 24.93 | -0.28% | 20,135 |
| Jul 7, 2026 | 25.08 | 25.11 | 25.06 | 25.09 | 25.00 | -0.11% | 4,837 |
| Jul 6, 2026 | 25.09 | 25.11 | 25.09 | 25.11 | 25.03 | 0.11% | 4,713 |
| Jul 2, 2026 | 25.10 | 25.10 | 25.09 | 25.09 | 25.00 | 0.14% | 1,811 |
| Jul 1, 2026 | 25.05 | 25.07 | 25.05 | 25.05 | 24.97 | -0.16% | 3,903 |
| Jun 30, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.01 | -0.06% | 16 |
| Jun 29, 2026 | 25.10 | 25.11 | 25.10 | 25.11 | 25.02 | 0.09% | 5,539 |
| Jun 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.00 | 0.07% | 105 |
| Jun 25, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.98 | 0.17% | 69 |
| Jun 24, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.94 | 0.22% | 100 |
| Jun 23, 2026 | 25.06 | 25.09 | 25.06 | 25.09 | 24.89 | 0.03% | 104 |
| Jun 22, 2026 | 25.04 | 25.08 | 25.04 | 25.08 | 24.88 | -0.07% | 104 |
| Jun 18, 2026 | 25.08 | 25.13 | 25.08 | 25.10 | 24.90 | 0.03% | 1,204 |
| Jun 17, 2026 | 25.11 | 25.12 | 25.09 | 25.09 | 24.89 | -0.20% | 204 |
| Jun 16, 2026 | 25.11 | 25.14 | 25.11 | 25.14 | 24.94 | 0.11% | 104 |
| Jun 15, 2026 | 25.10 | 25.15 | 25.10 | 25.11 | 24.91 | 0.11% | 239 |
| Jun 12, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.88 | 0.07% | 104 |
| Jun 11, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.87 | 0.34% | 60 |
| Jun 10, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.78 | -0.03% | 88 |
| Jun 9, 2026 | 25.01 | 25.01 | 24.99 | 24.99 | 24.79 | 0.19% | 104 |
| Jun 8, 2026 | 24.97 | 24.97 | 24.94 | 24.94 | 24.74 | -0.05% | 104 |
| Jun 5, 2026 | 24.99 | 24.99 | 24.95 | 24.96 | 24.76 | -0.31% | 2,004 |
| Jun 4, 2026 | 25.05 | 25.05 | 25.03 | 25.03 | 24.83 | 0.05% | 104 |
| Jun 3, 2026 | 25.03 | 25.03 | 25.02 | 25.02 | 24.82 | -0.17% | 104 |
| Jun 2, 2026 | 25.07 | 25.07 | 25.06 | 25.06 | 24.86 | 0.07% | 104 |
| Jun 1, 2026 | 25.03 | 25.05 | 25.02 | 25.05 | 24.85 | -0.20% | 793 |
| May 29, 2026 | 25.09 | 25.10 | 25.09 | 25.10 | 24.90 | 0.16% | 247 |