American Funds Washington Mutual R4 (RWMEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| 02 July 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 01 July 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 28 June 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 27 June 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 26 June 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 25 June 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 24 June 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 21 June 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 20 June 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 18 June 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 17 June 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 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 | - |
| 12 June 2024 | 0.198 Dividend | |||||
| 12 June 2024 | 2.774 Capital gain | |||||
| 11 June 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 59.01 | - |
| 10 June 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 59.02 | - |
| 07 June 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 58.67 | - |
| 06 June 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 58.82 | - |
| 05 June 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 58.87 | - |
| 04 June 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 58.28 | - |
| 03 June 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 58.21 | - |
| 31 May 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 58.36 | - |
| 30 May 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 57.79 | - |
| 29 May 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 57.82 | - |
| 28 May 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 58.53 | - |
| 24 May 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 58.80 | - |
| 23 May 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 58.52 | - |
| 22 May 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 59.04 | - |
| 21 May 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 59.24 | - |
| 20 May 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 59.14 | - |
| 17 May 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 59.15 | - |
| 16 May 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 59.06 | - |
| 15 May 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 59.20 | - |
| 14 May 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 58.51 | - |
| 13 May 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 58.21 | - |
| 10 May 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 58.25 | - |
| 09 May 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 58.07 | - |
| 08 May 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 57.73 | - |
| 07 May 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 57.59 | - |
| 06 May 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 57.37 | - |
| 03 May 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 56.85 | - |
| 02 May 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 56.40 | - |
| 01 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.17 | - |
| 30 Apr 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 56.54 | - |
| 29 Apr 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 57.32 | - |
| 26 Apr 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 57.25 | - |
| 25 Apr 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 56.89 | - |
| 24 Apr 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 57.01 | - |
| 23 Apr 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 57.05 | - |
| 22 Apr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 56.43 | - |
| 19 Apr 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 56.02 | - |
| 18 Apr 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 56.10 | - |
| 17 Apr 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 56.20 | - |
| 16 Apr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 56.43 | - |
| 15 Apr 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 56.41 | - |
| 12 Apr 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 56.86 | - |
| 11 Apr 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 57.73 | - |
| 10 Apr 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 57.49 | - |
| 09 Apr 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 58.07 | - |
| 08 Apr 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 58.05 | - |
| 05 Apr 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 58.04 | - |
| 04 Apr 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 57.48 | - |
| 03 Apr 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 58.19 | - |
| 02 Apr 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 58.18 | - |
| 01 Apr 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 58.67 | - |
| 28 Mar 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 58.80 | - |
| 27 Mar 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 58.67 | - |
| 26 Mar 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 58.12 | - |
| 25 Mar 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 58.24 | - |
| 22 Mar 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 58.38 | - |
| 21 Mar 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 58.59 | - |
| 20 Mar 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 58.14 | - |
| 19 Mar 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 57.67 | - |
| 18 Mar 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 57.37 | - |
| 15 Mar 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 57.16 | - |
| 14 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 57.48 | - |
| 13 Mar 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 57.57 | - |
| 13 Mar 2024 | 0.199 Dividend | |||||
| 12 Mar 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 57.65 | - |
| 11 Mar 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 57.33 | - |
| 08 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 57.29 | - |
| 07 Mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 57.74 | - |
| 06 Mar 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 57.24 | - |
| 05 Mar 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 56.92 | - |
| 04 Mar 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 57.47 | - |
| 01 Mar 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 57.46 | - |
| 29 Feb 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 56.85 | - |
| 28 Feb 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 56.69 | - |
| 27 Feb 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 56.72 | - |
| 26 Feb 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 56.66 | - |
| 23 Feb 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 56.79 | - |
| 22 Feb 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 56.77 | - |
| 21 Feb 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 55.90 | - |
| 20 Feb 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 55.71 | - |
| 16 Feb 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 55.90 | - |
| 15 Feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 56.01 | - |
| 14 Feb 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 55.59 | - |
| *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.