Advertisement
U.S. markets close in 2 hours 27 minutes

Wilshire 5000 Total Market Inde (^W5000)

NYSE - NYSE Delayed Price. Currency in USD
42,053.200.00 (0.00%)
As of 03:19PM EST. Market open.
Advertisement
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202451,123.2251,341.0251,062.9351,154.3851,154.38-
Feb 22, 202450,129.9451,197.3450,129.9451,123.2251,123.22-
Feb 21, 202450,112.3050,141.1849,775.6050,129.9450,129.94-
Feb 20, 202450,451.4150,451.4149,908.0150,112.3050,112.30-
Feb 16, 202450,721.5750,768.1750,401.0050,672.5450,672.54-
Feb 15, 202450,358.0450,750.1950,358.0450,721.5750,721.57-
Feb 14, 202449,805.6250,371.7249,805.6250,358.0450,358.04-
Feb 13, 202450,600.0650,600.0649,476.4549,805.6249,805.62-
Feb 12, 202450,577.9250,856.8650,555.4050,600.0650,600.06-
Feb 09, 202450,257.0550,619.1350,257.0550,577.9250,577.92-
Feb 08, 202450,149.1650,280.9450,112.8750,257.0550,257.05-
Feb 07, 202449,771.4650,216.5149,771.4650,149.1650,149.16-
Feb 06, 202449,614.5749,787.6349,570.8749,771.4649,771.46-
Feb 05, 202449,837.0749,837.0749,349.9149,614.5749,614.57-
Feb 02, 202449,379.7350,000.1649,327.9849,837.0749,837.07-
Feb 01, 202448,769.8749,383.8948,769.8749,379.7349,379.73-
Jan 31, 202449,603.6049,603.6048,765.8748,769.8748,769.87-
Jan 30, 202449,670.3349,670.3349,518.5849,603.6049,603.60-
Jan 29, 202449,249.1749,678.0049,236.3549,670.3349,670.33-
Jan 26, 202449,261.3249,414.7249,165.1649,249.1749,249.17-
Jan 25, 202449,007.0649,317.5349,007.0649,261.3249,261.32-
Jan 24, 202449,024.2349,381.6348,983.4849,007.0649,007.06-
Jan 23, 202448,918.7749,043.4848,823.9649,024.2349,024.23-
Jan 22, 202448,725.6249,093.3948,725.6248,918.7748,918.77-
Jan 19, 202448,142.2248,735.1448,142.2248,725.6248,725.62-
Jan 18, 202447,737.0948,185.8147,246.5048,142.2248,142.22-
Jan 17, 202448,019.3748,019.3747,490.9547,737.0947,737.09-
Jan 16, 202448,240.1548,240.1547,829.4748,019.3748,019.37-
Jan 12, 202448,222.4248,487.1748,103.2148,240.1548,240.15-
Jan 11, 202448,281.8048,395.5947,809.4148,222.4248,222.42-
Jan 10, 202448,036.4248,356.0447,993.3648,281.8048,281.80-
Jan 09, 202448,138.9448,138.9447,783.1648,036.4248,036.42-
Jan 08, 202447,439.6348,142.0947,439.6348,138.9448,138.94-
Jan 05, 202447,358.0747,696.7047,313.8047,439.6347,439.63-
Jan 04, 202447,497.8447,729.4747,349.0847,358.0747,358.07-
Jan 03, 202447,986.0547,986.0547,457.2847,497.8447,497.84-
Jan 02, 202448,295.3848,295.3847,783.9747,986.0547,986.05-
Dec 29, 202348,497.6448,526.7548,144.8348,295.3848,295.38-
Dec 28, 202348,490.1448,598.1848,473.0348,497.6448,497.64-
Dec 27, 202348,409.1148,537.5048,361.3748,490.1448,490.14-
Dec 26, 202348,171.7648,514.7248,171.7648,409.1148,409.11-
Dec 22, 202348,063.7948,353.5247,983.9148,171.7648,171.76-
Dec 21, 202347,540.4048,078.5647,540.4048,063.7948,063.79-
Dec 20, 202348,276.2548,395.6347,533.4647,540.4047,540.40-
Dec 19, 202347,932.4248,279.3247,932.4248,276.2548,276.25-
Dec 18, 202347,743.3648,016.4247,743.3647,932.4247,932.42-
Dec 15, 202347,790.6147,849.0347,593.3947,743.3647,743.36-
Dec 14, 202347,522.3447,980.8047,515.0747,790.6147,790.61-
Dec 13, 202346,788.6447,542.3546,758.3747,522.3447,522.34-
Dec 12, 202346,601.7046,805.8446,440.2246,788.6446,788.64-
Dec 11, 202346,421.7046,612.6746,346.2646,601.7046,601.70-
Dec 08, 202346,213.9046,471.6746,116.3646,421.7046,421.70-
Dec 07, 202345,854.8746,251.5645,854.8746,213.9046,213.90-
Dec 06, 202346,022.7046,281.6145,831.0445,854.8745,854.87-
Dec 05, 202346,118.6746,144.1345,901.5046,022.7046,022.70-
Dec 04, 202346,295.4246,295.4245,866.3846,118.6746,118.67-
Dec 01, 202345,900.9046,318.6545,766.7946,295.4246,295.42-
Nov 30, 202345,725.5645,920.1545,615.4845,900.9045,900.90-
Nov 29, 202345,708.4446,103.1245,690.0545,725.5645,725.56-
Nov 28, 202345,676.7845,851.5845,557.6845,708.4445,708.44-
Nov 27, 202345,766.8845,773.4845,620.6245,676.7845,676.78-
Nov 24, 202345,709.6645,767.1245,680.8645,766.8845,766.88-
Nov 22, 202345,510.1845,822.8645,510.1845,709.6645,709.66-
Nov 21, 202345,642.9745,642.9745,408.9145,510.1845,510.18-
Nov 20, 202345,312.9645,736.4245,289.5545,642.9745,642.97-
Nov 17, 202345,200.0645,364.5345,171.9245,312.9645,312.96-
Nov 16, 202345,224.9145,260.1045,005.8545,200.0645,200.06-
Nov 15, 202345,142.5945,458.6545,142.5945,224.9145,224.91-
Nov 14, 202344,158.6145,254.7144,158.6145,142.5945,142.59-
Nov 13, 202344,188.9944,255.6543,963.1044,158.6144,158.61-
Nov 10, 202343,538.1944,213.4043,538.1944,188.9944,188.99-
Nov 09, 202343,927.7844,039.0043,503.5343,538.1943,538.19-
Nov 08, 202343,925.7844,047.4943,711.1043,927.7843,927.78-
Nov 07, 202343,792.7444,004.8143,683.8043,925.7843,925.78-
Nov 06, 202343,792.1143,917.1143,607.0143,792.7443,792.74-
Nov 03, 202343,301.6843,951.8843,301.6843,792.1143,792.11-
Nov 02, 202342,463.7543,317.8642,463.7543,301.6843,301.68-
Nov 01, 202342,059.9542,524.7742,059.9542,463.7542,463.75-
Oct 31, 202341,773.5142,082.0241,651.3142,059.9542,059.95-
Oct 30, 202341,300.7941,879.5741,300.7941,773.5141,773.51-
Oct 27, 202341,533.0341,706.7541,178.3141,300.7941,300.79-
Oct 26, 202341,962.5341,962.5341,431.1441,533.0341,533.03-
Oct 25, 202342,612.1342,612.1341,914.5841,962.5341,962.53-
Oct 24, 202342,297.4942,750.5742,297.4942,612.1342,612.13-
Oct 23, 202342,406.6042,703.2142,043.1642,297.4942,297.49-
Oct 20, 202342,950.5242,950.5242,400.6642,406.6042,406.60-
Oct 19, 202343,348.1543,592.6142,865.9742,950.5242,950.52-
Oct 18, 202343,987.3143,987.3143,251.6643,348.1543,348.15-
Oct 17, 202343,938.2144,209.9243,610.8543,987.3143,987.31-
Oct 16, 202343,443.4844,023.2043,443.4843,938.2143,938.21-
Oct 13, 202343,685.4843,938.7443,291.2843,443.4843,443.48-
Oct 12, 202344,040.2344,091.3143,443.6243,685.4843,685.48-
Oct 11, 202343,871.2644,072.3943,725.7044,040.2344,040.23-
Oct 10, 202343,609.5144,143.8743,609.5143,871.2643,871.26-
Oct 09, 202343,332.1243,676.3243,099.4643,609.5143,609.51-
Oct 06, 202342,823.1943,491.8442,454.1943,332.1243,332.12-
Oct 05, 202342,876.2142,912.4342,502.2742,823.1942,823.19-
Oct 04, 202342,549.4342,920.5442,430.2242,876.2142,876.21-
Oct 03, 202343,174.0143,174.0142,416.4442,549.4342,549.43-
Oct 02, 202343,249.3043,325.0442,912.6743,174.0143,174.01-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...