Advertisement
Advertisement
U.S. markets open in 2 hours 50 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Wilshire 5000 Total Market Inde (^W5000)

NYSE - NYSE Delayed Price. Currency in USD
40,483.71+437.51 (+1.09%)
At close: 04:18PM EST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202340,046.1940,487.7040,016.6040,483.7140,483.71-
Jan 25, 202340,039.5440,072.3239,366.5740,046.1940,046.19-
Jan 24, 202340,088.3840,126.4739,796.5740,039.5440,039.54-
Jan 23, 202339,585.9340,260.4539,585.9340,088.3840,088.38-
Jan 20, 202338,840.6839,585.9338,831.1439,585.9339,585.93-
Jan 19, 202339,167.3639,167.3638,696.7238,840.6838,840.68-
Jan 18, 202339,774.1540,044.9339,149.3639,167.3639,167.36-
Jan 17, 202339,834.1039,999.6939,699.6439,774.1539,774.15-
Jan 13, 202339,663.0939,879.3239,318.4839,834.1039,834.10-
Jan 12, 202339,470.4339,775.8139,154.8139,663.0939,663.09-
Jan 11, 202338,950.4739,473.3838,950.4739,470.4339,470.43-
Jan 10, 202338,648.3038,951.8838,504.5538,950.4738,950.47-
Jan 09, 202338,630.6939,197.8038,630.6938,648.3038,648.30-
Jan 06, 202337,782.9038,734.0437,782.9038,630.6938,630.69-
Jan 05, 202338,209.4938,209.4937,718.9737,782.9037,782.90-
Jan 04, 202337,900.2538,393.7937,839.0238,209.4938,209.49-
Jan 03, 202338,073.9438,481.5437,622.5137,900.2537,900.25-
Dec 30, 202238,159.3338,159.3337,690.8038,073.9438,073.94-
Dec 29, 202237,460.9138,238.6737,460.9138,159.3338,159.33-
Dec 28, 202237,931.7438,099.0637,443.6437,460.9137,460.91-
Dec 27, 202238,110.4238,123.4137,792.0537,931.7437,931.74-
Dec 23, 202237,899.7538,117.2437,640.6938,110.4238,110.42-
Dec 22, 202238,462.9238,462.9237,324.6337,899.7537,899.75-
Dec 21, 202237,891.2438,578.3337,891.2438,462.9238,462.92-
Dec 20, 202237,834.2338,055.7937,623.9437,891.2437,891.24-
Dec 19, 202238,217.0038,242.8537,670.4837,834.2337,834.23-
Dec 16, 202238,627.5538,627.5537,964.0938,217.0038,217.00-
Dec 15, 202239,619.0239,619.0238,484.4438,627.5538,627.55-
Dec 14, 202239,851.8740,172.3339,347.1339,619.0239,619.02-
Dec 13, 202239,568.9240,693.6739,568.9239,851.8739,851.87-
Dec 12, 202239,011.9639,569.3639,010.1539,568.9239,568.92-
Dec 09, 202239,313.4339,430.2039,000.1539,011.9639,011.96-
Dec 08, 202239,020.6739,455.4639,020.6739,313.4339,313.43-
Dec 07, 202239,109.6639,268.6738,920.7839,020.6739,020.67-
Dec 06, 202239,695.1039,711.0038,878.0739,109.6639,109.66-
Dec 05, 202240,504.1440,504.1439,563.9439,695.1039,695.10-
Dec 02, 202240,534.4140,593.8740,046.8240,504.1440,504.14-
Dec 01, 202240,552.4240,759.0340,279.9240,534.4140,534.41-
Nov 30, 202239,348.5340,552.4939,143.9840,552.4240,552.42-
Nov 29, 202239,387.6139,544.2539,180.1039,348.5339,348.53-
Nov 28, 202240,018.8840,018.8839,308.0739,387.6139,387.61-
Nov 25, 202240,013.5640,093.7639,937.7440,018.8840,018.88-
Nov 23, 202239,779.7340,083.5539,730.3240,013.5640,013.56-
Nov 22, 202239,247.6639,792.4139,247.6639,779.7339,779.73-
Nov 21, 202239,439.8939,439.8939,085.2739,247.6639,247.66-
Nov 18, 202239,551.1039,619.5039,152.7939,439.8939,439.89-
Nov 17, 202238,937.9239,342.6438,867.4439,263.7939,263.79-
Nov 16, 202239,844.3039,844.3039,388.4539,433.5739,433.57-
Nov 15, 202240,086.5340,188.8739,485.6639,844.3039,844.30-
Nov 14, 202239,634.4339,966.0539,438.7539,438.7639,438.76-
Nov 11, 202239,420.3139,936.0139,355.5539,835.6239,835.62-
Nov 10, 202237,306.4439,433.9437,306.4439,420.3139,420.31-
Nov 09, 202238,151.4438,151.4437,261.7737,306.4437,306.44-
Nov 08, 202237,959.3738,460.0137,453.5638,151.4438,151.44-
Nov 07, 202237,635.4538,028.0437,564.2837,959.3737,959.37-
Nov 04, 202237,195.0337,908.5037,022.1737,635.4537,635.45-
Nov 03, 202237,563.9237,563.9236,938.6637,195.0337,195.03-
Nov 02, 202238,575.7238,900.0237,558.3137,563.9237,563.92-
Nov 01, 202238,702.5039,121.4138,460.8438,575.7238,575.72-
Oct 31, 202238,952.7138,952.7138,594.3438,702.5038,702.50-
Oct 28, 202238,071.3438,989.2038,071.3438,952.7138,952.71-
Oct 27, 202238,261.6238,589.4738,038.2038,071.3438,071.34-
Oct 26, 202238,502.5938,834.2338,196.9138,261.6238,261.62-
Oct 25, 202237,805.5138,543.5337,805.5138,502.5938,502.59-
Oct 24, 202237,419.4337,920.2337,240.9537,805.5137,805.51-
Oct 21, 202236,589.8537,467.8336,416.3937,419.4337,419.43-
Oct 20, 202236,882.5737,305.9936,493.4236,589.8536,589.85-
Oct 19, 202237,213.6537,240.6036,601.1536,882.5736,882.57-
Oct 18, 202236,766.9637,394.2036,371.7437,213.6537,213.65-
Oct 17, 202235,778.6336,873.3335,778.6336,766.9636,766.96-
Oct 14, 202236,672.7437,102.2235,754.0035,778.6335,778.63-
Oct 13, 202235,809.6836,828.7534,917.1536,672.7436,672.74-
Oct 12, 202235,911.7636,077.4535,739.6035,809.6835,809.68-
Oct 11, 202236,126.3236,429.5235,636.1535,911.7635,911.76-
Oct 10, 202236,419.8736,533.7435,883.5136,126.3236,126.32-
Oct 07, 202237,492.2337,492.2336,237.2236,419.8736,419.87-
Oct 06, 202237,845.1338,018.8137,436.8537,492.2337,492.23-
Oct 05, 202237,944.7338,061.2437,226.1537,845.1337,845.13-
Oct 04, 202236,744.5937,945.8136,744.5937,944.7337,944.73-
Oct 03, 202235,836.9236,939.3035,836.9236,744.5936,744.59-
Sep 30, 202236,323.9136,694.2535,829.7435,836.9235,836.92-
Sep 29, 202237,138.4037,138.4036,024.8636,323.9136,323.91-
Sep 28, 202236,354.7937,315.4836,322.3237,138.4037,138.40-
Sep 27, 202236,408.3439,885.5236,354.7936,354.7936,354.79-
Sep 26, 202236,787.2037,074.7036,318.3136,408.3436,408.34-
Sep 23, 202237,483.1537,483.1536,332.7336,787.2036,787.20-
Sep 22, 202237,914.9937,920.0037,420.5237,483.1537,483.15-
Sep 21, 202238,558.4839,086.1737,914.1237,914.9937,914.99-
Sep 20, 202239,022.2339,022.2338,027.1338,558.4838,558.48-
Sep 19, 202238,750.4639,026.9938,392.6839,022.2339,022.23-
Sep 16, 202239,122.8639,122.8638,402.0138,750.4638,750.46-
Sep 15, 202239,545.2539,709.0438,987.3439,122.8639,122.86-
Sep 14, 202239,392.1639,657.0239,208.3639,545.2539,545.25-
Sep 13, 202241,146.4241,146.4239,281.2139,392.1639,392.16-
Sep 12, 202240,711.2041,221.8640,711.2041,146.4241,146.42-
Sep 09, 202240,044.6840,797.2340,044.6840,711.2040,711.20-
Sep 08, 202239,743.9240,059.6839,387.0040,044.6840,044.68-
Sep 07, 202238,999.1439,813.8638,965.2239,743.9239,743.92-
Sep 06, 202239,180.4139,349.8438,787.2738,999.1438,999.14-
Sep 02, 202239,571.8940,093.7739,004.9739,180.4139,180.41-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement