American Funds Washington Mutual 529F1 (CWMFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 13 June 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 12 June 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 11 June 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 10 June 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 07 June 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 06 June 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 05 June 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 04 June 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 03 June 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 31 May 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 30 May 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 29 May 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 28 May 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 24 May 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 23 May 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 22 May 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 21 May 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 20 May 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 17 May 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 16 May 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 15 May 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 14 May 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 13 May 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 10 May 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| 09 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 08 May 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| 07 May 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 06 May 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 03 May 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 02 May 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 01 May 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 30 Apr 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 29 Apr 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 26 Apr 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| 25 Apr 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 24 Apr 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 23 Apr 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 22 Apr 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 19 Apr 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 18 Apr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 17 Apr 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 16 Apr 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 15 Apr 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 12 Apr 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 11 Apr 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 10 Apr 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| 09 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 08 Apr 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 05 Apr 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 04 Apr 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| 03 Apr 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 02 Apr 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| 01 Apr 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 28 Mar 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| 27 Mar 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 26 Mar 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| 25 Mar 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 22 Mar 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 21 Mar 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 20 Mar 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 19 Mar 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 18 Mar 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 15 Mar 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 14 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 13 Mar 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 13 Mar 2024 | 0.226 Dividend | |||||
| 12 Mar 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.55 | - |
| 11 Mar 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.22 | - |
| 08 Mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.18 | - |
| 07 Mar 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.65 | - |
| 06 Mar 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.12 | - |
| 05 Mar 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 59.79 | - |
| 04 Mar 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.36 | - |
| 01 Mar 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.34 | - |
| 29 Feb 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.71 | - |
| 28 Feb 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.54 | - |
| 27 Feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.58 | - |
| 26 Feb 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.51 | - |
| 23 Feb 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.65 | - |
| 22 Feb 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.63 | - |
| 21 Feb 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.71 | - |
| 20 Feb 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.51 | - |
| 16 Feb 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.70 | - |
| 15 Feb 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 58.82 | - |
| 14 Feb 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.38 | - |
| 13 Feb 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 57.89 | - |
| 12 Feb 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.64 | - |
| 09 Feb 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.63 | - |
| 08 Feb 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.38 | - |
| 07 Feb 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.34 | - |
| 06 Feb 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 57.90 | - |
| 05 Feb 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.66 | - |
| 02 Feb 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 57.87 | - |
| 01 Feb 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.74 | - |
| 31 Jan 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.12 | - |
| 30 Jan 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.75 | - |
| 29 Jan 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.66 | - |
| 26 Jan 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.36 | - |
| 25 Jan 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.41 | - |
| *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.