WBI Power Factor High Dividend ETF (WBIY) Historical Stock Data
28.10 ↓0.38 (-1.33%)
As of May 24, 2022, 12:26pm EST.
Historical Data
In the past 30 trading days, WBIY is down -0.23% a day on average. There have been 13 days where WBI Power Factor High Dividend ETF closed green and 17 days where WBIY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 28.40 | 28.48 | ↑$0.08 (0.26%) | 28.40 | 28.71 | 3.08K |
| 2022-05-20 | 28.11 | 28.24 | ↑$0.13 (0.46%) | 27.84 | 28.24 | 3.15K |
| 2022-05-19 | 28.49 | 28.38 | ↓$0.11 (-0.39%) | 28.38 | 28.55 | 2.72K |
| 2022-05-18 | 29.26 | 28.69 | ↓$0.57 (-1.94%) | 28.69 | 29.26 | 4.77K |
| 2022-05-17 | 29.35 | 29.71 | ↑$0.36 (1.21%) | 29.35 | 29.71 | 5.71K |
| 2022-05-16 | 28.77 | 29.04 | ↑$0.27 (0.93%) | 28.64 | 29.04 | 0.91K |
| 2022-05-13 | 28.72 | 28.80 | ↑$0.08 (0.29%) | 28.70 | 28.92 | 3.91K |
| 2022-05-12 | 28.36 | 28.35 | ↓$0.01 (-0.04%) | 28.01 | 28.36 | 7.49K |
| 2022-05-11 | 28.47 | 28.01 | ↓$0.45 (-1.59%) | 28.01 | 28.60 | 4.75K |
| 2022-05-10 | 28.82 | 28.12 | ↓$0.70 (-2.44%) | 27.95 | 28.82 | 2.54K |
| 2022-05-09 | 28.63 | 28.58 | ↓$0.05 (-0.18%) | 28.56 | 28.86 | 8.62K |
| 2022-05-06 | 28.75 | 28.86 | ↑$0.11 (0.40%) | 28.64 | 28.95 | 7.20K |
| 2022-05-05 | 29.72 | 28.91 | ↓$0.81 (-2.73%) | 28.66 | 29.72 | 11.53K |
| 2022-05-04 | 28.69 | 29.57 | ↑$0.88 (3.08%) | 28.64 | 29.57 | 2.64K |
| 2022-05-03 | 28.18 | 28.74 | ↑$0.56 (1.99%) | 28.18 | 28.78 | 10.53K |
| 2022-05-02 | 28.06 | 28.32 | ↑$0.26 (0.92%) | 27.80 | 28.34 | 4.86K |
| 2022-04-29 | 29.02 | 27.96 | ↓$1.07 (-3.67%) | 27.94 | 29.02 | 5.39K |
| 2022-04-28 | 28.51 | 28.80 | ↑$0.29 (1.01%) | 28.39 | 28.85 | 3.38K |
| 2022-04-27 | 28.58 | 28.48 | ↓$0.10 (-0.36%) | 28.25 | 28.63 | 4.18K |
| 2022-04-26 | 28.93 | 28.60 | ↓$0.33 (-1.14%) | 28.60 | 29.04 | 26.15K |
| 2022-04-25 | 29.00 | 29.00 | ↑$0.00 (0.00%) | 28.33 | 29.00 | 7.52K |
| 2022-04-22 | 29.73 | 29.20 | ↓$0.53 (-1.80%) | 29.09 | 29.73 | 28.85K |
| 2022-04-21 | 30.41 | 30.14 | ↓$0.27 (-0.90%) | 30.07 | 30.57 | 6.55K |
| 2022-04-20 | 30.43 | 30.26 | ↓$0.17 (-0.56%) | 30.16 | 30.43 | 5.03K |
| 2022-04-19 | 29.66 | 29.98 | ↑$0.32 (1.07%) | 29.66 | 29.98 | 3.39K |
| 2022-04-18 | 29.48 | 29.37 | ↓$0.11 (-0.37%) | 29.34 | 29.48 | 3.37K |
| 2022-04-14 | 29.39 | 29.39 | ↓$0.00 (0.00%) | 29.38 | 29.49 | 2.59K |
| 2022-04-13 | 29.12 | 29.33 | ↑$0.21 (0.72%) | 29.01 | 29.46 | 111.44K |
| 2022-04-12 | 29.30 | 29.04 | ↓$0.26 (-0.88%) | 29.03 | 29.34 | 18.33K |
| 2022-04-11 | 29.14 | 29.07 | ↓$0.07 (-0.23%) | 29.06 | 29.23 | 9.22K |
Create an account or log in to view more rows.
$WBIY when is earnings
$WBIY HODLing
and buying more when I can.
$WBIY COME ON!!! Ugh!
$WBIY wow. The volume is so low today. Unreal
$WBIY peak frustration
$WBIY Keep up the pressure.
$WBIY If options never existed
what do you think this stock would be trading at?
$WBIY it's going down??
$WBIY oh my!
$WBIY tomorrow will be an explosion day
I believe it!