Weitz Large Cap Equity-Investor Cl (WVALX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 02 July 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 01 July 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 28 June 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 27 June 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 26 June 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 25 June 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 24 June 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 21 June 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 20 June 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 18 June 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 17 June 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 14 June 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 13 June 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 12 June 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 11 June 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 10 June 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 07 June 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 06 June 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 05 June 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 04 June 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 03 June 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 31 May 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 30 May 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 29 May 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 28 May 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 24 May 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 23 May 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| 22 May 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 21 May 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 20 May 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 17 May 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| 16 May 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 15 May 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 14 May 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 13 May 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 10 May 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 09 May 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 08 May 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| 07 May 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 06 May 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 03 May 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 02 May 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 01 May 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| 30 Apr 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| 29 Apr 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 26 Apr 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| 25 Apr 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 24 Apr 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 23 Apr 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| 22 Apr 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 19 Apr 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 18 Apr 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 17 Apr 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 16 Apr 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 15 Apr 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 12 Apr 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 11 Apr 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 10 Apr 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 09 Apr 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 08 Apr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 05 Apr 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 04 Apr 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 03 Apr 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 02 Apr 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 01 Apr 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 28 Mar 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 27 Mar 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 26 Mar 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 25 Mar 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 22 Mar 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 21 Mar 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 20 Mar 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 19 Mar 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 18 Mar 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 15 Mar 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 14 Mar 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 13 Mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 12 Mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 11 Mar 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 08 Mar 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 07 Mar 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 06 Mar 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 05 Mar 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 04 Mar 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 01 Mar 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 29 Feb 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 28 Feb 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 27 Feb 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 26 Feb 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 23 Feb 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 22 Feb 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 21 Feb 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 20 Feb 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| 16 Feb 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 15 Feb 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| 14 Feb 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 13 Feb 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| 12 Feb 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| *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.