WAMVX - Wasatch Micro Cap Value

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20183.483.483.483.483.48-
Jan 16, 20183.463.463.463.463.46-
Jan 12, 20183.493.493.493.493.49-
Jan 11, 20183.473.473.473.473.47-
Jan 10, 20183.433.433.433.433.43-
Jan 09, 20183.433.433.433.433.43-
Jan 08, 20183.443.443.443.443.44-
Jan 05, 20183.463.463.463.463.46-
Jan 04, 20183.453.453.453.453.45-
Jan 03, 20183.453.453.453.453.45-
Jan 02, 20183.443.443.443.443.44-
Dec 29, 20173.433.433.433.433.43-
Dec 28, 20173.433.433.433.433.43-
Dec 27, 20173.433.433.433.433.43-
Dec 27, 20170.274 Dividend
Dec 26, 20173.683.683.683.683.41-
Dec 22, 20173.663.663.663.663.39-
Dec 21, 20173.673.673.673.673.40-
Dec 20, 20173.663.663.663.663.39-
Dec 19, 20173.643.643.643.643.37-
Dec 18, 20173.663.663.663.663.39-
Dec 15, 20173.623.623.623.623.35-
Dec 14, 20173.573.573.573.573.30-
Dec 13, 20173.603.603.603.603.33-
Dec 12, 20173.583.583.583.583.31-
Dec 11, 20173.583.583.583.583.31-
Dec 08, 20173.583.583.583.583.31-
Dec 07, 20173.583.583.583.583.31-
Dec 06, 20173.573.573.573.573.30-
Dec 05, 20173.593.593.593.593.32-
Dec 04, 20173.613.613.613.613.34-
Dec 01, 20173.643.643.643.643.37-
Nov 30, 20173.643.643.643.643.37-
Nov 29, 20173.633.633.633.633.36-
Nov 28, 20173.613.613.613.613.34-
Nov 27, 20173.583.583.583.583.31-
Nov 24, 20173.593.593.593.593.32-
Nov 22, 20173.583.583.583.583.31-
Nov 21, 20173.573.573.573.573.30-
Nov 20, 20173.543.543.543.543.28-
Nov 17, 20173.513.513.513.513.25-
Nov 16, 20173.483.483.483.483.22-
Nov 15, 20173.453.453.453.453.19-
Nov 14, 20173.473.473.473.473.21-
Nov 13, 20173.463.463.463.463.20-
Nov 10, 20173.463.463.463.463.20-
Nov 09, 20173.453.453.453.453.19-
Nov 08, 20173.473.473.473.473.21-
Nov 07, 20173.483.483.483.483.22-
Nov 06, 20173.513.513.513.513.25-
Nov 03, 20173.513.513.513.513.25-
Nov 02, 20173.513.513.513.513.25-
Nov 01, 20173.503.503.503.503.24-
Oct 31, 20173.523.523.523.523.26-
Oct 30, 20173.513.513.513.513.25-
Oct 27, 20173.533.533.533.533.27-
Oct 26, 20173.513.513.513.513.25-
Oct 25, 20173.503.503.503.503.24-
Oct 24, 20173.523.523.523.523.26-
Oct 23, 20173.513.513.513.513.25-
Oct 20, 20173.523.523.523.523.26-
Oct 19, 20173.503.503.503.503.24-
Oct 18, 20173.523.523.523.523.26-
Oct 17, 20173.503.503.503.503.24-
Oct 16, 20173.513.513.513.513.25-
Oct 13, 20173.513.513.513.513.25-
Oct 12, 20173.503.503.503.503.24-
Oct 11, 20173.513.513.513.513.25-
Oct 10, 20173.523.523.523.523.26-
Oct 09, 20173.513.513.513.513.25-
Oct 06, 20173.523.523.523.523.26-
Oct 05, 20173.523.523.523.523.26-
Oct 04, 20173.523.523.523.523.26-
Oct 03, 20173.533.533.533.533.27-
Oct 02, 20173.523.523.523.523.26-
Sep 29, 20173.483.483.483.483.22-
Sep 28, 20173.463.463.463.463.20-
Sep 27, 20173.443.443.443.443.18-
Sep 26, 20173.403.403.403.403.15-
Sep 25, 20173.393.393.393.393.14-
Sep 22, 20173.393.393.393.393.14-
Sep 21, 20173.383.383.383.383.13-
Sep 20, 20173.383.383.383.383.13-
Sep 19, 20173.393.393.393.393.14-
Sep 18, 20173.383.383.383.383.13-
Sep 15, 20173.363.363.363.363.11-
Sep 14, 20173.333.333.333.333.08-
Sep 13, 20173.323.323.323.323.07-
Sep 12, 20173.333.333.333.333.08-
Sep 11, 20173.303.303.303.303.05-
Sep 08, 20173.273.273.273.273.03-
Sep 07, 20173.293.293.293.293.05-
Sep 06, 20173.303.303.303.303.05-
Sep 05, 20173.293.293.293.293.05-
Sep 01, 20173.313.313.313.313.06-
Aug 31, 20173.293.293.293.293.05-
Aug 30, 20173.263.263.263.263.02-
Aug 29, 20173.243.243.243.243.00-
Aug 28, 20173.243.243.243.243.00-
Aug 25, 20173.233.233.233.232.99-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...