^W5000 - Wilshire 5000 Total Market Inde

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201930,760.8530,842.4830,533.9230,608.2830,608.28-
Sep 19, 201930,762.5830,921.2830,717.0130,750.1030,750.10-
Sep 18, 201930,767.8930,772.0930,480.6830,762.5830,762.58-
Sep 17, 201930,716.1430,784.7530,656.1430,780.6330,780.63-
Sep 16, 201930,764.5030,764.5030,636.1430,717.9230,717.92-
Sep 13, 201930,824.2630,878.7330,723.7930,764.5030,764.50-
Sep 12, 201930,722.7230,892.1930,694.5830,785.6330,785.63-
Sep 11, 201930,467.9530,722.7230,427.0530,722.7230,722.72-
Sep 10, 201930,426.1530,468.1330,215.7230,467.9530,467.95-
Sep 09, 201930,495.2530,504.6330,317.9430,426.1530,426.15-
Sep 06, 201930,407.2130,481.9030,360.1430,398.6830,398.68-
Sep 05, 201930,014.2930,507.3530,014.2930,407.2130,407.21-
Sep 04, 201929,691.5830,023.1729,691.5830,014.2930,014.29-
Sep 03, 201929,841.3529,841.3529,574.2129,691.5829,691.58-
Aug 30, 201930,060.1630,072.4229,785.3929,925.3529,925.35-
Aug 29, 201929,739.4929,968.2129,734.1729,911.0629,911.06-
Aug 28, 201929,326.1129,549.5629,175.2829,523.6329,523.63-
Aug 27, 201929,522.8929,663.5029,247.2729,326.1129,326.11-
Aug 26, 201929,154.1129,466.3229,154.1129,461.4429,461.44-
Aug 23, 201929,816.0329,970.2029,048.9729,154.1129,154.11-
Aug 22, 201930,025.2530,101.0829,760.3929,936.8229,936.82-
Aug 21, 201929,902.6230,002.9829,902.6229,961.0129,961.01-
Aug 20, 201929,892.5629,928.9629,708.4729,715.7529,715.75-
Aug 19, 201929,858.9530,018.1929,853.1929,938.9429,938.94-
Aug 16, 201929,310.1829,642.4329,310.1829,597.9429,597.94-
Aug 15, 201929,170.4929,255.9828,950.1629,156.3829,156.38-
Aug 14, 201929,979.5229,979.5229,094.7929,107.0529,107.05-
Aug 13, 201929,521.7230,158.4029,497.1329,979.5229,979.52-
Aug 12, 201929,945.6529,945.6529,466.5529,561.1029,561.10-
Aug 09, 201930,177.6830,177.6829,779.7229,945.6529,945.65-
Aug 08, 201929,741.7430,186.4929,731.6730,177.5730,177.57-
Aug 07, 201929,578.6429,686.1429,038.0529,605.8429,605.84-
Aug 06, 201929,377.7829,603.7929,233.1229,578.6429,578.64-
Aug 05, 201930,120.8930,120.8928,974.9229,213.5429,213.54-
Aug 02, 201930,326.3030,326.3029,938.2730,120.8930,120.89-
Aug 01, 201930,678.9031,002.9230,298.5430,376.8930,376.89-
Jul 31, 201931,037.2131,063.0130,476.9330,684.8230,684.82-
Jul 30, 201931,046.6331,046.6330,839.0831,005.3631,005.36-
Jul 29, 201931,137.7431,143.2330,975.9531,046.6331,046.63-
Jul 26, 201930,931.4931,168.5930,926.5631,146.5231,146.52-
Jul 25, 201931,086.1431,086.1430,846.1630,895.4030,895.40-
Jul 24, 201930,888.5631,086.4230,815.9531,086.1431,086.14-
Jul 23, 201930,742.5030,890.8030,715.9130,888.5630,888.56-
Jul 22, 201930,607.5830,740.3730,607.5830,687.6930,687.69-
Jul 19, 201930,820.1430,901.0830,607.5230,607.5830,607.58-
Jul 18, 201930,689.4730,821.4230,572.9930,788.5130,788.51-
Jul 17, 201930,883.9430,892.4230,691.5430,691.7030,691.70-
Jul 16, 201930,978.5730,999.0630,855.6430,884.2130,884.21-
Jul 15, 201930,984.9331,013.4830,921.6030,978.3530,978.35-
Jul 12, 201930,829.2930,986.6330,829.2930,984.9330,984.93-
Jul 11, 201930,785.7130,872.3030,719.5830,829.5730,829.57-
Jul 10, 201930,667.6930,890.5530,667.6930,785.6530,785.65-
Jul 09, 201930,598.0330,671.8830,479.4530,654.9330,654.93-
Jul 08, 201930,734.5730,734.5730,544.9830,598.1430,598.14-
Jul 05, 201930,794.5130,794.5130,517.1030,763.7230,763.72-
Jul 03, 201930,551.9330,794.8730,551.9330,794.6530,794.65-
Jul 02, 201930,486.8230,552.6930,399.3530,551.8330,551.83-
Jul 01, 201930,410.3330,648.1230,365.1630,485.4630,485.46-
Jun 28, 201930,069.4130,280.0630,069.4130,268.0530,268.05-
Jun 27, 201929,907.0730,099.2329,907.0730,069.4130,069.41-
Jun 26, 201929,927.0830,094.4929,888.0929,892.2229,892.22-
Jun 25, 201930,216.2830,227.8829,915.3029,927.0829,927.08-
Jun 24, 201930,333.1630,364.3730,207.8230,216.2830,216.28-
Jun 21, 201930,394.6030,464.9130,283.1430,321.8730,321.87-
Jun 20, 201930,128.9630,438.5630,128.9630,394.6030,394.60-
Jun 19, 201930,028.6730,176.1729,984.7030,128.9630,128.96-
Jun 18, 201929,735.3830,172.0229,735.3830,028.6730,028.67-
Jun 17, 201929,684.7529,811.6029,684.7529,735.3829,735.38-
Jun 14, 201929,724.6529,759.4529,620.1629,684.7529,684.75-
Jun 13, 201929,622.0929,787.5929,622.0929,763.6029,763.60-
Jun 12, 201929,674.5529,700.1529,561.9129,622.0929,622.09-
Jun 11, 201929,698.7029,938.2229,597.4129,674.5529,674.55-
Jun 10, 201929,545.5429,897.6329,545.5429,698.7029,698.70-
Jun 07, 201929,249.8229,655.9929,249.8229,545.5429,545.54-
Jun 06, 201929,101.1929,330.9429,037.7229,249.8229,249.82-
Jun 05, 201929,039.2729,106.6728,835.8129,101.1929,101.19-
Jun 04, 201928,258.6828,909.7728,258.6828,904.9228,904.92-
Jun 03, 201928,369.3928,456.7628,107.0628,258.6828,258.68-
May 31, 201928,748.3128,748.3128,338.2928,369.3928,369.39-
May 30, 201928,710.1528,873.0628,625.8228,748.3128,748.31-
May 29, 201928,918.9228,918.9228,533.9528,710.1528,710.15-
May 28, 201929,147.6129,299.3628,913.6628,918.9228,918.92-
May 24, 201929,083.4929,290.8529,072.8429,147.5929,147.59-
May 23, 201929,476.8229,476.8228,916.4329,081.5729,081.57-
May 22, 201929,586.8529,586.8529,422.5129,476.8229,476.82-
May 21, 201929,318.0329,630.4529,318.0329,586.8529,586.85-
May 20, 201929,521.6129,521.6129,229.5429,318.0829,318.08-
May 17, 201929,593.5129,807.5129,490.0629,521.6029,521.60-
May 16, 201929,527.7929,893.2729,527.7929,729.8829,729.88-
May 15, 201929,203.6929,540.9829,100.2629,471.3429,471.34-
May 14, 201929,086.2729,468.4029,083.4529,299.9929,299.99-
May 13, 201929,801.6029,801.6028,944.0829,041.4029,041.40-
May 10, 201929,660.5329,892.6729,236.2829,801.6029,801.60-
May 09, 201929,779.3929,779.3929,323.0829,694.4029,694.40-
May 08, 201929,837.1229,968.6129,733.0029,779.3929,779.39-
May 07, 201930,215.2430,215.2429,621.6329,837.1229,837.12-
May 06, 201930,131.4730,394.1429,968.0530,343.7030,343.70-
May 03, 201930,187.3930,468.1430,187.3930,460.5930,460.59-
May 02, 201930,177.1330,265.8329,933.6330,127.5030,127.50-
May 01, 201930,463.7330,490.0730,179.5930,181.0030,181.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...