American Funds Washington Mutual Investors Fund (RWMAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 24 June 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 21 June 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 20 June 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 18 June 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 17 June 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 14 June 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| 13 June 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 12 June 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 11 June 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 10 June 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 07 June 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| 06 June 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 05 June 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 04 June 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 03 June 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 31 May 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 30 May 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 29 May 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 28 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 24 May 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 23 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 22 May 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 21 May 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 20 May 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 17 May 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 16 May 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 15 May 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 14 May 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 13 May 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 10 May 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 09 May 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| 08 May 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 07 May 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 06 May 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 03 May 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 02 May 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 01 May 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| 30 Apr 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 29 Apr 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 26 Apr 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 25 Apr 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 24 Apr 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 23 Apr 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 22 Apr 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 19 Apr 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| 18 Apr 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| 17 Apr 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 16 Apr 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 15 Apr 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 12 Apr 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 11 Apr 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 10 Apr 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 09 Apr 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 08 Apr 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 05 Apr 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 04 Apr 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 03 Apr 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| 02 Apr 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 01 Apr 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 28 Mar 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| 27 Mar 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 26 Mar 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 25 Mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 22 Mar 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 21 Mar 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| 20 Mar 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 19 Mar 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 18 Mar 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 15 Mar 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 14 Mar 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 13 Mar 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 13 Mar 2024 | 0.092 Dividend | |||||
| 12 Mar 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.17 | - |
| 11 Mar 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.84 | - |
| 08 Mar 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.80 | - |
| 07 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.28 | - |
| 06 Mar 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.75 | - |
| 05 Mar 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.42 | - |
| 04 Mar 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.99 | - |
| 01 Mar 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 59.98 | - |
| 29 Feb 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.35 | - |
| 28 Feb 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.19 | - |
| 27 Feb 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.22 | - |
| 26 Feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.16 | - |
| 23 Feb 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.30 | - |
| 22 Feb 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.28 | - |
| 21 Feb 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.37 | - |
| 20 Feb 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.17 | - |
| 16 Feb 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.37 | - |
| 15 Feb 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.49 | - |
| 14 Feb 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.05 | - |
| 13 Feb 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.57 | - |
| 12 Feb 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.31 | - |
| 09 Feb 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.30 | - |
| 08 Feb 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.07 | - |
| 07 Feb 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.02 | - |
| 06 Feb 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.58 | - |
| 05 Feb 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.56 | - |
| 02 Feb 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.56 | - |
| *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.