Wilshire Small Company Growth Instl (WSMGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM 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 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 16 May 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 15 May 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 14 May 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 13 May 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 10 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 09 May 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 08 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 07 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 06 May 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 03 May 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 02 May 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 01 May 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 30 Apr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 29 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 26 Apr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 25 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 24 Apr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 23 Apr 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 22 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 19 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 18 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 17 Apr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 16 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 15 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 12 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 11 Apr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 10 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 09 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 08 Apr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 05 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 04 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 03 Apr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 02 Apr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 01 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 28 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 27 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 26 Mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 25 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 22 Mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 21 Mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 20 Mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 19 Mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 18 Mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 15 Mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 14 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 13 Mar 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 12 Mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 11 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 08 Mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 07 Mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 06 Mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 05 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 04 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 01 Mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 29 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 28 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 27 Feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 26 Feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 23 Feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 22 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 21 Feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 20 Feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 16 Feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 15 Feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 14 Feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 13 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 12 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 09 Feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 08 Feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 07 Feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 06 Feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 05 Feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 02 Feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 01 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 31 Jan 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 30 Jan 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 29 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 26 Jan 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 25 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 24 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 23 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 22 Jan 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 19 Jan 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 18 Jan 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 17 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 16 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 12 Jan 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 11 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 10 Jan 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 09 Jan 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 08 Jan 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 05 Jan 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 04 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 03 Jan 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 02 Jan 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 29 Dec 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 28 Dec 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 27 Dec 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 26 Dec 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| *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.