American Funds Washington Mutual A (AWSHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 16 May 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 15 May 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| 14 May 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 13 May 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 10 May 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 09 May 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| 08 May 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 07 May 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 06 May 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| 03 May 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 02 May 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 01 May 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 30 Apr 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 29 Apr 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| 26 Apr 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 25 Apr 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 24 Apr 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 23 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 22 Apr 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 19 Apr 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 18 Apr 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 17 Apr 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 16 Apr 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 15 Apr 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 12 Apr 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 11 Apr 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 10 Apr 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 09 Apr 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 08 Apr 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 05 Apr 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| 04 Apr 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 03 Apr 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 02 Apr 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 01 Apr 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
| 28 Mar 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 27 Mar 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| 26 Mar 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 25 Mar 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 22 Mar 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 21 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 20 Mar 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 19 Mar 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 18 Mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 15 Mar 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 14 Mar 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 13 Mar 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 13 Mar 2024 | 0.205 Dividend | |||||
| 12 Mar 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.00 | - |
| 11 Mar 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.67 | - |
| 08 Mar 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.63 | - |
| 07 Mar 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.10 | - |
| 06 Mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.57 | - |
| 05 Mar 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.23 | - |
| 04 Mar 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 60.82 | - |
| 01 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.80 | - |
| 29 Feb 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.16 | - |
| 28 Feb 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.99 | - |
| 27 Feb 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.02 | - |
| 26 Feb 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 59.96 | - |
| 23 Feb 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.10 | - |
| 22 Feb 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.08 | - |
| 21 Feb 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.15 | - |
| 20 Feb 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 58.95 | - |
| 16 Feb 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.15 | - |
| 15 Feb 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.26 | - |
| 14 Feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.82 | - |
| 13 Feb 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.33 | - |
| 12 Feb 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.08 | - |
| 09 Feb 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.07 | - |
| 08 Feb 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 58.83 | - |
| 07 Feb 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.78 | - |
| 06 Feb 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.34 | - |
| 05 Feb 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.10 | - |
| 02 Feb 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.31 | - |
| 01 Feb 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.18 | - |
| 31 Jan 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.56 | - |
| 30 Jan 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.19 | - |
| 29 Jan 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.10 | - |
| 26 Jan 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.80 | - |
| 25 Jan 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 57.85 | - |
| 24 Jan 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.77 | - |
| 23 Jan 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.67 | - |
| 22 Jan 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.50 | - |
| 19 Jan 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.45 | - |
| 18 Jan 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.79 | - |
| 17 Jan 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.48 | - |
| 16 Jan 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.72 | - |
| 12 Jan 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 56.97 | - |
| 11 Jan 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 56.90 | - |
| 10 Jan 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 56.91 | - |
| 09 Jan 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.76 | - |
| 08 Jan 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 56.91 | - |
| 05 Jan 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.42 | - |
| 04 Jan 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.36 | - |
| 03 Jan 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.49 | - |
| 02 Jan 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 56.84 | - |
| 29 Dec 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 57.01 | - |
| 28 Dec 2023 | 57.29 | 57.29 | 57.29 | 57.29 | 57.10 | - |
| 27 Dec 2023 | 57.27 | 57.27 | 57.27 | 57.27 | 57.08 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.