William Blair Small Cap Value N (WBVNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 16 May 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 15 May 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 14 May 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 13 May 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 10 May 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 09 May 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 08 May 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 07 May 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 06 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 03 May 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 02 May 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 01 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 30 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 29 Apr 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 26 Apr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 25 Apr 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 24 Apr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 23 Apr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 22 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 19 Apr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 18 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 17 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 16 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 15 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 12 Apr 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 11 Apr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 10 Apr 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 09 Apr 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 08 Apr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 05 Apr 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 04 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 03 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 02 Apr 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 01 Apr 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 28 Mar 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 27 Mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 26 Mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 25 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 22 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 21 Mar 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 20 Mar 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 19 Mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 18 Mar 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 15 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 14 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 13 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 12 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 11 Mar 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 08 Mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 07 Mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 06 Mar 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 05 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 04 Mar 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 01 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 29 Feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 28 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 27 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 26 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 23 Feb 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 22 Feb 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 21 Feb 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 20 Feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 16 Feb 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 15 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 14 Feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 13 Feb 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 12 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 09 Feb 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 08 Feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 07 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 06 Feb 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 05 Feb 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 02 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 01 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 31 Jan 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 30 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 29 Jan 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 26 Jan 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 25 Jan 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 24 Jan 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 23 Jan 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 22 Jan 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 19 Jan 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 18 Jan 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 17 Jan 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 16 Jan 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 12 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 11 Jan 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 10 Jan 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 09 Jan 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 08 Jan 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 05 Jan 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 04 Jan 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 03 Jan 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 02 Jan 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 29 Dec 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 28 Dec 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 27 Dec 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 26 Dec 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| *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.