American Funds Washington Mutual C (WSHCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 01 May 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 30 Apr 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 29 Apr 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 26 Apr 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 25 Apr 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 24 Apr 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 23 Apr 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 22 Apr 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
| 19 Apr 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 18 Apr 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| 17 Apr 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| 16 Apr 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
| 15 Apr 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 12 Apr 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 11 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 10 Apr 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 09 Apr 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 08 Apr 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 05 Apr 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 04 Apr 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 03 Apr 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 02 Apr 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| 01 Apr 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 28 Mar 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 27 Mar 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 26 Mar 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 25 Mar 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 22 Mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 21 Mar 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 20 Mar 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 19 Mar 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 18 Mar 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 15 Mar 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 14 Mar 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 13 Mar 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 13 Mar 2024 | 0.093 Dividend | |||||
| 12 Mar 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 59.96 | - |
| 11 Mar 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.63 | - |
| 08 Mar 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.59 | - |
| 07 Mar 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.06 | - |
| 06 Mar 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.53 | - |
| 05 Mar 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.21 | - |
| 04 Mar 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.78 | - |
| 01 Mar 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.77 | - |
| 29 Feb 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.14 | - |
| 28 Feb 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 58.97 | - |
| 27 Feb 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.01 | - |
| 26 Feb 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 58.95 | - |
| 23 Feb 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.09 | - |
| 22 Feb 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.07 | - |
| 21 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.16 | - |
| 20 Feb 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 57.96 | - |
| 16 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.16 | - |
| 15 Feb 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.28 | - |
| 14 Feb 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.84 | - |
| 13 Feb 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.36 | - |
| 12 Feb 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.10 | - |
| 09 Feb 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.09 | - |
| 08 Feb 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.86 | - |
| 07 Feb 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.82 | - |
| 06 Feb 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.38 | - |
| 05 Feb 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.35 | - |
| 02 Feb 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.35 | - |
| 01 Feb 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.23 | - |
| 31 Jan 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.61 | - |
| 30 Jan 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.24 | - |
| 29 Jan 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.15 | - |
| 26 Jan 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.86 | - |
| 25 Jan 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.90 | - |
| 24 Jan 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.83 | - |
| 23 Jan 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.73 | - |
| 22 Jan 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.57 | - |
| 19 Jan 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.52 | - |
| 18 Jan 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.88 | - |
| 17 Jan 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.56 | - |
| 16 Jan 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.81 | - |
| 12 Jan 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.06 | - |
| 11 Jan 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 55.99 | - |
| 10 Jan 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.00 | - |
| 09 Jan 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.86 | - |
| 08 Jan 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.00 | - |
| 05 Jan 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.52 | - |
| 04 Jan 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.47 | - |
| 03 Jan 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.59 | - |
| 02 Jan 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 55.94 | - |
| 29 Dec 2023 | 56.20 | 56.20 | 56.20 | 56.20 | 56.11 | - |
| 28 Dec 2023 | 56.29 | 56.29 | 56.29 | 56.29 | 56.20 | - |
| 27 Dec 2023 | 56.27 | 56.27 | 56.27 | 56.27 | 56.18 | - |
| 26 Dec 2023 | 56.18 | 56.18 | 56.18 | 56.18 | 56.09 | - |
| 22 Dec 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 55.81 | - |
| 21 Dec 2023 | 55.82 | 55.82 | 55.82 | 55.82 | 55.73 | - |
| 20 Dec 2023 | 55.31 | 55.31 | 55.31 | 55.31 | 55.22 | - |
| 19 Dec 2023 | 56.13 | 56.13 | 56.13 | 56.13 | 56.04 | - |
| 18 Dec 2023 | 55.85 | 55.85 | 55.85 | 55.85 | 55.76 | - |
| 15 Dec 2023 | 55.65 | 55.65 | 55.65 | 55.65 | 55.56 | - |
| 15 Dec 2023 | 0.241 Dividend | |||||
| 15 Dec 2023 | 1.207 Capital gain | |||||
| 14 Dec 2023 | 57.15 | 57.15 | 57.15 | 57.15 | 55.62 | - |
| *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.