Weitz Multisector Bond ETF (WMSB)
NYSEARCA: WMSB · Real-Time Price · USD
24.65
+0.01 (0.05%)
Sep 22, 2026, 4:00 PM EDT - Market closed
WMSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.05% | 7 |
| Sep 21, 2026 | 24.65 | 24.65 | 24.64 | 24.64 | 24.64 | 0.12% | 512 |
| Sep 18, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.27% | 213 |
| Sep 17, 2026 | 24.66 | 24.68 | 24.66 | 24.68 | 24.68 | 0.39% | 378 |
| Sep 16, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.14% | 13 |
| Sep 15, 2026 | 24.60 | 24.62 | 24.57 | 24.62 | 24.62 | 0.03% | 2,158 |
| Sep 14, 2026 | 24.60 | 24.63 | 24.57 | 24.61 | 24.61 | -0.09% | 1,183 |
| Sep 11, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.09% | 12 |
| Sep 10, 2026 | 24.66 | 24.67 | 24.65 | 24.65 | 24.65 | -0.57% | 1,040 |
| Sep 9, 2026 | 24.80 | 24.80 | 24.79 | 24.79 | 24.79 | -0.11% | 112 |
| Sep 8, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.12% | 12 |
| Sep 4, 2026 | 24.84 | 24.85 | 24.84 | 24.85 | 24.85 | -0.06% | 192 |
| Sep 3, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.28% | 12 |
| Sep 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.02% | 14 |
| Sep 1, 2026 | 24.86 | 24.86 | 24.80 | 24.80 | 24.80 | -0.22% | 267 |
| Aug 31, 2026 | 24.85 | 24.87 | 24.84 | 24.86 | 24.86 | -0.13% | 1,730 |
| Aug 28, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.19% | 18 |
| Aug 27, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.94 | -0.05% | 174 |
| Aug 26, 2026 | 25.04 | 25.04 | 25.03 | 25.04 | 24.95 | 0.01% | 312 |
| Aug 25, 2026 | 25.01 | 25.04 | 25.00 | 25.04 | 24.95 | 0.32% | 1,216 |
| Aug 24, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.87 | 0.06% | 13 |
| Aug 21, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.85 | -0.10% | 15 |
| Aug 20, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.88 | -0.10% | 12 |
| Aug 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | 0.16% | 13 |
| Aug 18, 2026 | 24.96 | 24.98 | 24.96 | 24.96 | 24.86 | 0.02% | 1,736 |
| Aug 17, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.86 | -0.12% | 23 |
| Aug 14, 2026 | 25.03 | 25.03 | 24.98 | 24.98 | 24.89 | -0.16% | 414 |
| Aug 13, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.93 | 0.32% | 16 |
| Aug 12, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.85 | 0.04% | 79 |
| Aug 11, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | 0.01% | 13 |
| Aug 10, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.83 | -0.15% | 122 |
| Aug 7, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.87 | 0.08% | 16 |
| Aug 6, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.85 | -0.24% | 13 |
| Aug 5, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.91 | 0.15% | 1,726 |
| Aug 4, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.87 | 0.33% | 13 |
| Aug 3, 2026 | 24.90 | 24.90 | 24.89 | 24.89 | 24.79 | 0.18% | 1,305 |
| Jul 31, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.75 | -0.22% | 711 |
| Jul 30, 2026 | 24.91 | 24.92 | 24.88 | 24.90 | 24.80 | 0.02% | 2,887 |
| Jul 29, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.80 | -0.19% | 13 |
| Jul 28, 2026 | 24.96 | 25.02 | 24.96 | 25.02 | 24.84 | 0.24% | 342 |
| Jul 27, 2026 | 24.98 | 24.98 | 24.96 | 24.96 | 24.78 | 0.16% | 411 |
| Jul 24, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.74 | 0.06% | 18 |
| Jul 23, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.73 | -0.25% | 12 |
| Jul 22, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.79 | -0.17% | 12 |
| Jul 21, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.83 | -0.06% | 415 |
| Jul 20, 2026 | 25.06 | 25.06 | 25.03 | 25.03 | 24.85 | -0.10% | 276 |
| Jul 17, 2026 | 25.07 | 25.08 | 25.05 | 25.05 | 24.87 | -0.04% | 424 |
| Jul 16, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.88 | -0.06% | 11 |
| Jul 15, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.90 | 0.16% | 10 |
| Jul 14, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.86 | 0.18% | 341 |