Weitz Large Cap Equity-Institutional Cl (WVAIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 03 Oct 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 02 Oct 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 01 Oct 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 30 Sept 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| 27 Sept 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 26 Sept 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 25 Sept 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 24 Sept 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 23 Sept 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| 20 Sept 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 19 Sept 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 18 Sept 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 17 Sept 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 16 Sept 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 13 Sept 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 12 Sept 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 11 Sept 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| 10 Sept 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 09 Sept 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
| 06 Sept 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 05 Sept 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 04 Sept 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| 03 Sept 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 30 Aug 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 29 Aug 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 28 Aug 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 27 Aug 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 26 Aug 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 23 Aug 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 22 Aug 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 21 Aug 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| 20 Aug 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
| 19 Aug 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 16 Aug 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 15 Aug 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 14 Aug 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 13 Aug 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 12 Aug 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 09 Aug 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 08 Aug 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 07 Aug 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| 06 Aug 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 05 Aug 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 02 Aug 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 01 Aug 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 31 July 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 30 July 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 29 July 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
| 26 July 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 25 July 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 24 July 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 23 July 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 22 July 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 19 July 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 18 July 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 17 July 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 16 July 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 15 July 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 12 July 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 11 July 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 10 July 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 09 July 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 08 July 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 05 July 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 03 July 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 02 July 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 01 July 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| 28 June 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 27 June 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 26 June 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 25 June 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 24 June 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 21 June 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
| 20 June 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 18 June 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 17 June 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 14 June 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 13 June 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 12 June 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 11 June 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 10 June 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 07 June 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 06 June 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 05 June 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 04 June 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 03 June 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 31 May 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 30 May 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 29 May 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 28 May 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 24 May 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 23 May 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| 22 May 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 21 May 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 20 May 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 17 May 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 16 May 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 15 May 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| 14 May 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| *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.