Send me a link:

*Text messaging rates may apply.

 Dow Up0.17% Nasdaq Up0.44%

More On ^W5000

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


Wilshire 5000 Total Market Inde (^W5000)

-Nasdaq GIDS
20,828.86 Up 23.19(0.11%) Jul 11
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 21, 201012,667.6312,705.0412,590.6312,666.53012,666.53
Apr 20, 201012,551.4512,673.1112,551.4512,667.63012,667.63
Apr 19, 201012,517.3812,563.6012,407.3912,551.45012,551.45
Apr 16, 201012,715.5212,715.5212,453.5112,517.38012,517.38
Apr 15, 201012,708.0512,743.3512,683.5612,715.52012,715.52
Apr 14, 201012,554.1512,708.0512,554.1512,708.05012,708.05
Apr 13, 201012,541.5612,568.4012,461.4312,554.15012,554.15
Apr 12, 201012,515.4212,568.5812,515.4212,541.56012,541.56
Apr 9, 201012,431.2812,518.2912,431.2812,515.42012,515.42
Apr 8, 201012,394.5812,452.4612,310.4412,431.28012,431.28
Apr 7, 201012,464.3812,465.1212,337.2012,394.58012,394.58
Apr 6, 201012,435.2412,487.2112,414.1012,464.38012,464.38
Apr 5, 201012,314.1012,435.2412,314.1012,435.24012,435.24
Apr 1, 201012,222.1912,350.2612,222.1912,314.10012,314.10
Mar 31, 201012,265.4612,288.0612,193.0612,222.19012,222.19
Mar 30, 201012,262.2412,312.1312,216.2712,265.46012,265.46
Mar 29, 201012,191.0512,277.0312,191.0512,262.24012,262.24
Mar 26, 201012,185.1612,272.0512,138.0612,191.05012,191.05
Mar 25, 201012,217.2912,351.1512,180.1812,185.16012,185.16
Mar 24, 201012,287.2812,287.2812,204.2612,217.29012,217.29
Mar 23, 201012,196.1412,292.5912,174.5912,287.28012,287.28
Mar 22, 201012,116.4212,214.0712,037.4412,196.14012,196.14
Mar 19, 201012,195.0612,228.2912,071.6212,116.42012,116.42
Mar 18, 201012,210.2912,226.5412,155.1512,195.06012,195.06
Mar 17, 201012,139.1412,250.5312,139.1412,210.29012,210.29
Mar 16, 201012,042.5712,144.3512,042.5712,139.14012,139.14
Mar 15, 201012,047.5612,049.1011,953.0212,042.57012,042.57
Mar 12, 201012,046.2712,080.1012,010.0512,047.56012,047.56
Mar 11, 201011,998.2912,046.2711,926.1212,046.27012,046.27
Mar 10, 201011,936.2212,023.2611,934.5611,998.29011,998.29
Mar 9, 201011,912.3711,990.6111,872.1711,936.22011,936.22
Mar 8, 201011,906.3611,931.5811,891.0411,912.37011,912.37
Mar 5, 201011,735.6011,911.4211,735.6011,906.36011,906.36
Mar 4, 201011,694.4511,745.0311,671.3911,735.60011,735.60
Mar 3, 201011,687.3911,766.3511,672.5711,694.45011,694.45
Mar 2, 201011,649.0011,737.1711,649.0011,687.39011,687.39
Mar 1, 201011,512.2611,650.5011,512.2611,649.00011,649.00
Feb 26, 201011,496.5811,539.1211,436.1911,512.26011,512.26
Feb 25, 201011,511.5711,511.5711,318.0311,496.58011,496.58
Feb 24, 201011,407.6011,523.2011,407.6011,511.57011,511.57
Feb 23, 201011,549.0911,550.0711,384.3811,407.60011,407.60
Feb 22, 201011,556.0711,591.0511,524.5311,549.09011,549.09
Feb 19, 201011,527.4011,586.3711,469.2011,556.07011,556.07
Feb 18, 201011,456.2411,540.4411,432.1711,527.40011,527.40
Feb 17, 201011,401.3511,470.1711,401.1011,456.24011,456.24
Feb 16, 201011,201.3711,406.1011,201.3711,401.35011,401.35
Feb 12, 201011,208.5111,212.1711,056.3411,201.37011,201.37
Feb 11, 201011,084.1911,218.0411,008.5411,208.51011,208.51
Feb 10, 201011,107.5611,138.6110,989.3511,084.19011,084.19
Feb 9, 201010,966.4711,190.0510,966.4711,107.56011,107.56
Feb 8, 201011,057.2311,113.2010,963.2910,966.47010,966.47
Feb 5, 201011,025.0811,062.5810,827.1711,057.22011,057.22
Feb 4, 201011,386.2111,386.2111,022.4911,025.08011,025.08
Feb 3, 201011,448.3411,448.3411,347.3811,386.21011,386.21
Feb 2, 201011,310.3311,464.0111,293.4711,448.31011,448.31
Feb 1, 201011,151.1311,310.3311,151.1311,310.33011,310.33
Jan 29, 201011,264.1911,393.3811,127.0111,151.15011,151.15
Jan 28, 201011,399.2911,431.2111,196.5911,264.19011,264.19
Jan 27, 201011,343.4511,417.3011,247.4711,399.29011,399.29
Jan 26, 201011,393.1511,462.2211,324.3311,343.40011,343.40
Jan 25, 201011,354.3611,456.1211,353.5411,393.15011,393.15
Jan 22, 201011,599.2111,599.2111,328.2111,348.38011,348.38
Jan 21, 201011,807.5011,854.1711,583.2811,599.21011,599.21
Jan 20, 201011,928.5211,928.5211,710.4411,807.33011,807.33
Jan 19, 201011,777.1111,929.3811,774.3211,928.52011,928.52
Jan 15, 201011,908.1711,917.0111,730.3611,777.11011,777.11
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.