Wilshire 5000 Total Market Inde (^W5000)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

39,981.97-315.33 (-0.78%)

At close: 4:19PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	40,297.31	40,297.31	39,766.60	39,981.97	39,981.97	-
Jan 14, 2021	40,338.04	40,570.78	40,264.50	40,297.31	40,297.31	-
Jan 13, 2021	40,305.00	40,473.51	40,171.83	40,338.04	40,338.04	-
Jan 12, 2021	40,161.08	40,354.45	40,023.06	40,305.00	40,305.00	-
Jan 11, 2021	40,386.08	40,386.08	39,979.46	40,161.08	40,161.08	-
Jan 08, 2021	40,190.11	40,421.66	39,941.67	40,386.08	40,386.08	-
Jan 07, 2021	39,522.08	40,257.36	39,522.08	40,190.11	40,190.11	-
Jan 06, 2021	39,217.97	39,889.30	39,061.61	39,522.08	39,522.08	-
Jan 05, 2021	38,892.09	39,314.84	38,836.83	39,217.97	39,217.97	-
Jan 04, 2021	39,456.66	39,624.93	38,484.67	38,892.09	38,892.09	-
Dec 31, 2020	39,301.24	39,482.65	39,198.08	39,456.66	39,456.66	-
Dec 30, 2020	39,200.60	39,428.17	39,200.60	39,301.24	39,301.24	-
Dec 29, 2020	39,358.07	39,573.79	39,134.70	39,200.60	39,200.60	-
Dec 28, 2020	39,175.59	39,478.05	39,175.59	39,358.07	39,358.07	-
Dec 24, 2020	39,091.02	39,181.98	39,046.68	39,175.59	39,175.59	-
Dec 23, 2020	39,053.01	39,288.41	39,053.01	39,091.02	39,091.02	-
Dec 22, 2020	39,033.97	39,145.84	38,884.13	39,053.01	39,053.01	-
Dec 21, 2020	39,130.65	39,130.65	38,407.93	39,033.97	39,033.97	-
Dec 18, 2020	39,220.58	39,292.13	38,862.78	39,130.65	39,130.65	-
Dec 17, 2020	38,913.00	39,220.64	38,913.00	39,220.58	39,220.58	-
Dec 16, 2020	38,866.92	39,012.64	38,795.15	38,913.00	38,913.00	-
Dec 15, 2020	38,364.65	38,868.10	38,364.65	38,866.92	38,866.92	-
Dec 14, 2020	38,481.00	38,861.09	38,355.73	38,364.65	38,364.65	-
Dec 11, 2020	38,552.34	38,552.34	38,147.50	38,481.00	38,481.00	-
Dec 10, 2020	38,473.76	38,615.00	38,165.57	38,552.34	38,552.34	-
Dec 09, 2020	38,864.23	38,979.68	38,306.15	38,473.76	38,473.76	-
Dec 08, 2020	38,692.93	38,925.35	38,564.88	38,864.23	38,864.23	-
Dec 07, 2020	38,704.22	38,736.94	38,568.29	38,692.93	38,692.93	-
Dec 04, 2020	38,305.51	38,704.22	38,304.23	38,704.22	38,704.22	-
Dec 03, 2020	38,224.54	38,461.69	38,223.20	38,305.51	38,305.51	-
Dec 02, 2020	38,194.29	38,239.83	37,919.29	38,224.54	38,224.54	-
Dec 01, 2020	37,839.65	38,350.51	37,839.65	38,194.29	38,194.29	-
Nov 30, 2020	38,057.37	38,057.37	37,516.94	37,839.65	37,839.65	-
Nov 27, 2020	37,910.78	38,106.38	37,910.78	38,057.37	38,057.37	-
Nov 25, 2020	37,899.79	37,958.25	37,714.87	37,910.78	37,910.78	-
Nov 24, 2020	37,319.80	37,957.17	37,319.80	37,899.79	37,899.79	-
Nov 23, 2020	37,023.18	37,420.51	37,023.18	37,319.80	37,319.80	-
Nov 20, 2020	37,219.05	37,219.05	37,022.99	37,023.18	37,023.18	-
Nov 19, 2020	37,004.92	37,240.32	36,811.35	37,219.05	37,219.05	-
Nov 18, 2020	37,372.38	37,519.29	37,003.53	37,004.92	37,004.92	-
Nov 17, 2020	37,456.90	37,506.69	37,092.31	37,372.38	37,372.38	-
Nov 16, 2020	36,994.94	37,459.19	36,994.94	37,456.90	37,456.90	-
Nov 13, 2020	36,509.23	37,072.19	36,509.23	36,994.94	36,994.94	-
Nov 12, 2020	36,865.98	36,865.98	36,314.30	36,509.23	36,509.23	-
Nov 11, 2020	36,554.55	36,930.22	36,554.55	36,865.98	36,865.98	-
Nov 10, 2020	36,594.01	36,667.16	36,140.36	36,554.55	36,554.55	-
Nov 09, 2020	36,256.93	37,565.55	36,256.93	36,594.01	36,594.01	-
Nov 06, 2020	36,268.86	36,365.77	36,026.47	36,256.93	36,256.93	-
Nov 05, 2020	35,544.16	36,408.22	35,544.16	36,268.86	36,268.86	-
Nov 04, 2020	34,788.76	35,957.68	34,788.76	35,544.16	35,544.16	-
Nov 03, 2020	34,128.45	34,959.99	34,128.45	34,788.76	34,788.76	-
Nov 02, 2020	33,724.81	34,337.32	33,724.81	34,128.45	34,128.45	-
Oct 30, 2020	34,216.47	34,216.47	33,398.65	33,724.81	33,724.81	-
Oct 29, 2020	33,838.79	34,503.66	33,728.64	34,216.47	34,216.47	-
Oct 28, 2020	35,033.06	35,033.06	33,821.71	33,838.79	33,838.79	-
Oct 27, 2020	35,123.57	35,214.64	35,008.51	35,033.06	35,033.06	-
Oct 26, 2020	35,793.37	35,793.37	34,742.31	35,123.57	35,123.57	-
Oct 23, 2020	35,660.56	35,795.06	35,515.32	35,793.37	35,793.37	-
Oct 22, 2020	35,423.81	35,731.89	35,239.80	35,660.56	35,660.56	-
Oct 21, 2020	35,539.06	35,760.62	35,415.22	35,423.81	35,423.81	-
Oct 20, 2020	35,413.39	35,881.43	35,413.39	35,539.06	35,539.06	-
Oct 19, 2020	35,960.35	36,170.65	35,356.74	35,413.39	35,413.39	-
Oct 16, 2020	35,993.58	36,293.33	35,960.32	35,960.35	35,960.35	-
Oct 15, 2020	36,014.89	36,051.35	35,505.22	35,993.58	35,993.58	-
Oct 14, 2020	36,259.03	36,432.09	35,937.80	36,014.89	36,014.89	-
Oct 13, 2020	36,421.82	36,421.82	36,153.79	36,259.03	36,259.03	-
Oct 12, 2020	35,881.25	36,566.72	35,881.25	36,421.82	36,421.82	-
Oct 09, 2020	35,575.27	35,934.61	35,575.27	35,881.25	35,881.25	-
Oct 08, 2020	35,280.09	35,576.34	35,280.09	35,575.27	35,575.27	-
Oct 07, 2020	34,673.56	35,349.86	34,673.56	35,280.09	35,280.09	-
Oct 06, 2020	35,117.45	35,405.93	34,615.48	34,673.56	34,673.56	-
Oct 05, 2020	34,470.87	35,122.13	34,470.87	35,117.45	35,117.45	-
Oct 02, 2020	34,767.66	34,767.66	34,143.16	34,470.87	34,470.87	-
Oct 01, 2020	34,480.27	34,841.39	34,480.27	34,767.66	34,767.66	-
Sep 30, 2020	34,224.94	34,791.56	34,224.94	34,480.27	34,480.27	-
Sep 29, 2020	34,379.81	34,442.38	34,152.29	34,224.94	34,224.94	-
Sep 28, 2020	33,816.19	34,460.94	33,816.19	34,379.81	34,379.81	-
Sep 25, 2020	33,173.82	33,892.99	33,133.20	33,816.19	33,816.19	-
Sep 24, 2020	33,002.63	33,599.88	32,832.15	33,245.12	33,245.12	-
Sep 23, 2020	34,038.69	34,084.16	33,133.57	33,167.15	33,167.15	-
Sep 22, 2020	33,816.89	34,055.54	33,543.94	34,009.80	34,009.80	-
Sep 21, 2020	33,541.40	33,660.50	33,104.08	33,659.31	33,659.31	-
Sep 18, 2020	34,453.71	34,471.58	33,747.60	34,055.18	34,055.18	-
Sep 17, 2020	34,119.28	34,545.55	34,081.92	34,375.55	34,375.55	-
Sep 16, 2020	34,910.54	35,126.03	34,679.58	34,682.46	34,682.46	-
Sep 15, 2020	34,898.09	34,982.32	34,685.05	34,806.41	34,806.41	-
Sep 14, 2020	34,423.73	34,731.73	34,374.51	34,609.36	34,609.36	-
Sep 11, 2020	34,179.39	34,375.40	33,761.74	34,072.72	34,072.72	-
Sep 10, 2020	34,856.77	34,988.24	34,002.28	34,096.06	34,096.06	-
Sep 09, 2020	34,423.29	34,898.11	34,342.73	34,659.04	34,659.04	-
Sep 08, 2020	34,233.74	34,484.67	33,963.00	33,969.18	33,969.18	-
Sep 04, 2020	35,296.35	35,526.88	34,119.17	34,970.27	34,970.27	-
Sep 03, 2020	36,320.75	36,364.95	35,010.68	35,275.67	35,275.67	-
Sep 02, 2020	36,328.84	36,658.73	36,122.84	36,598.03	36,598.03	-
Sep 01, 2020	35,901.68	36,142.35	35,779.23	36,134.04	36,134.04	-
Aug 31, 2020	35,849.61	35,950.11	35,709.76	35,807.66	35,807.66	-
Aug 28, 2020	35,742.89	35,850.46	35,620.94	35,841.57	35,841.57	-
Aug 27, 2020	35,596.91	35,764.67	35,414.94	35,585.46	35,585.46	-
Aug 26, 2020	35,256.06	35,543.43	35,206.83	35,512.95	35,512.95	-
Aug 25, 2020	35,109.67	35,181.42	34,978.87	35,178.39	35,178.39	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,768.25-27.29(-0.72%)

Dow 3030,814.26-177.24(-0.57%)

Nasdaq12,998.50-114.10(-0.87%)

Wilshire 5000 Total Market Inde (^W5000)

S&P 500
3,768.25
-27.29(-0.72%)

Dow 30
30,814.26
-177.24(-0.57%)

Nasdaq
12,998.50
-114.10(-0.87%)