First Trust WCM Developing World Equity ETF (WCME)
NYSEARCA: WCME · Real-Time Price · USD
16.93
-0.02 (-0.10%)
Sep 26, 2025, 4:00 PM EDT - Market closed
WCME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.91 | 16.96 | 16.89 | 16.93 | 16.93 | -0.12% | 3,839 |
| Sep 25, 2025 | 16.91 | 17.03 | 16.91 | 16.95 | 16.95 | -0.74% | 5,485 |
| Sep 24, 2025 | 17.16 | 17.16 | 17.08 | 17.08 | 17.08 | -0.81% | 3,053 |
| Sep 23, 2025 | 17.25 | 17.31 | 17.14 | 17.22 | 17.22 | -0.05% | 16,255 |
| Sep 22, 2025 | 17.11 | 17.23 | 17.11 | 17.23 | 17.23 | 0.40% | 11,970 |
| Sep 19, 2025 | 17.18 | 17.18 | 17.13 | 17.16 | 17.16 | -0.32% | 4,272 |
| Sep 18, 2025 | 17.21 | 17.25 | 17.19 | 17.22 | 17.22 | -0.35% | 13,121 |
| Sep 17, 2025 | 17.26 | 17.34 | 17.21 | 17.28 | 17.28 | 0.59% | 18,262 |
| Sep 16, 2025 | 17.13 | 17.19 | 17.11 | 17.17 | 17.17 | 0.78% | 8,164 |
| Sep 15, 2025 | 17.00 | 17.05 | 17.00 | 17.04 | 17.04 | 1.19% | 8,522 |
| Sep 12, 2025 | 16.84 | 16.92 | 16.84 | 16.84 | 16.84 | -0.25% | 7,177 |
| Sep 11, 2025 | 16.85 | 16.91 | 16.85 | 16.88 | 16.88 | 1.30% | 4,876 |
| Sep 10, 2025 | 16.76 | 16.76 | 16.67 | 16.67 | 16.67 | 0.33% | 2,643 |
| Sep 9, 2025 | 16.61 | 16.64 | 16.60 | 16.61 | 16.61 | 0.02% | 3,903 |
| Sep 8, 2025 | 16.53 | 16.61 | 16.53 | 16.61 | 16.61 | 1.24% | 12,866 |
| Sep 5, 2025 | 16.45 | 16.48 | 16.29 | 16.41 | 16.41 | 1.59% | 5,477 |
| Sep 4, 2025 | 16.04 | 16.20 | 16.04 | 16.15 | 16.15 | - | 2,686 |
| Sep 3, 2025 | 16.11 | 16.18 | 16.11 | 16.15 | 16.15 | 0.34% | 2,352 |
| Sep 2, 2025 | 16.02 | 16.10 | 16.02 | 16.10 | 16.10 | -0.55% | 16,199 |
| Aug 29, 2025 | 16.17 | 16.21 | 16.17 | 16.18 | 16.18 | 0.15% | 2,202 |
| Aug 28, 2025 | 16.12 | 16.18 | 16.12 | 16.16 | 16.16 | 0.53% | 2,873 |
| Aug 27, 2025 | 16.11 | 16.11 | 16.01 | 16.08 | 16.08 | -0.83% | 2,319 |
| Aug 26, 2025 | 16.33 | 16.33 | 16.18 | 16.21 | 16.21 | -0.25% | 1,987 |
| Aug 25, 2025 | 16.30 | 16.30 | 16.23 | 16.25 | 16.25 | -0.15% | 4,133 |
| Aug 22, 2025 | 16.06 | 16.28 | 16.06 | 16.28 | 16.28 | 2.13% | 346 |
| Aug 21, 2025 | 15.97 | 15.97 | 15.92 | 15.94 | 15.94 | -0.03% | 1,904 |
| Aug 20, 2025 | 15.90 | 15.96 | 15.90 | 15.94 | 15.94 | -0.34% | 3,255 |
| Aug 19, 2025 | 16.10 | 16.12 | 16.00 | 16.00 | 16.00 | -1.14% | 4,933 |
| Aug 18, 2025 | 16.19 | 16.19 | 16.16 | 16.18 | 16.18 | 0.12% | 741 |
| Aug 15, 2025 | 16.19 | 16.19 | 16.16 | 16.16 | 16.16 | 0.40% | 206 |
| Aug 14, 2025 | 16.12 | 16.13 | 16.09 | 16.10 | 16.10 | -1.00% | 6,251 |
| Aug 13, 2025 | 16.34 | 16.34 | 16.23 | 16.26 | 16.26 | 0.44% | 6,988 |
| Aug 12, 2025 | 16.07 | 16.21 | 16.03 | 16.19 | 16.19 | 1.38% | 4,690 |
| Aug 11, 2025 | 16.04 | 16.05 | 15.96 | 15.96 | 15.96 | -0.38% | 3,993 |
| Aug 8, 2025 | 16.02 | 16.05 | 15.99 | 16.03 | 16.03 | 0.34% | 5,866 |
| Aug 7, 2025 | 15.98 | 16.05 | 15.95 | 15.97 | 15.97 | 0.60% | 4,917 |
| Aug 6, 2025 | 15.87 | 15.89 | 15.83 | 15.88 | 15.88 | 0.24% | 5,560 |
| Aug 5, 2025 | 15.89 | 15.89 | 15.82 | 15.84 | 15.84 | - | 4,834 |
| Aug 4, 2025 | 15.84 | 15.84 | 15.81 | 15.84 | 15.84 | 1.25% | 1,889 |
| Aug 1, 2025 | 15.64 | 15.69 | 15.61 | 15.64 | 15.64 | -0.70% | 19,564 |
| Jul 31, 2025 | 15.83 | 15.86 | 15.44 | 15.75 | 15.75 | -0.56% | 10,991 |
| Jul 30, 2025 | 15.84 | 15.91 | 15.83 | 15.84 | 15.84 | -0.47% | 1,547 |
| Jul 29, 2025 | 15.91 | 15.94 | 15.91 | 15.92 | 15.92 | 0.89% | 836 |
| Jul 28, 2025 | 15.82 | 15.82 | 15.74 | 15.78 | 15.78 | -0.28% | 4,350 |
| Jul 25, 2025 | 15.82 | 15.82 | 15.80 | 15.82 | 15.82 | -0.41% | 2,147 |
| Jul 24, 2025 | 15.92 | 15.93 | 15.89 | 15.89 | 15.89 | -0.49% | 736 |
| Jul 23, 2025 | 15.90 | 15.96 | 15.90 | 15.96 | 15.96 | 1.57% | 1,004 |
| Jul 22, 2025 | 15.73 | 15.73 | 15.63 | 15.72 | 15.72 | 0.27% | 10,762 |
| Jul 21, 2025 | 15.68 | 15.75 | 15.66 | 15.68 | 15.68 | 0.42% | 9,774 |
| Jul 18, 2025 | 15.73 | 15.73 | 15.57 | 15.61 | 15.61 | -0.54% | 3,197 |