UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.81 -0.02 (-0.02%) GOLD FUTURES
2,310.90 -19.90 (-0.85%) DOW
39,143.78 +31.62 (+0.08%) Bitcoin GBP
48,256.74 -982.11 (-1.99%)
American Funds Washington Mutual 529F1 (CWMFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 24 Jun 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 21 Jun 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 20 Jun 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 18 Jun 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 17 Jun 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 14 Jun 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 13 Jun 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 12 Jun 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 12 Jun 2024 | 0.227 Dividend | |||||
| 12 Jun 2024 | 2.774 Capital gain | |||||
| 11 Jun 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 59.01 | - |
| 10 Jun 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 59.01 | - |
| 07 Jun 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 58.68 | - |
| 06 Jun 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 58.81 | - |
| 05 Jun 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 58.88 | - |
| 04 Jun 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 58.29 | - |
| 03 Jun 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 58.20 | - |
| 31 May 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 58.35 | - |
| 30 May 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 57.79 | - |
| 29 May 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 57.81 | - |
| 28 May 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 58.52 | - |
| 24 May 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 58.79 | - |
| 23 May 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 58.51 | - |
| 22 May 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 59.04 | - |
| 21 May 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 59.24 | - |
| 20 May 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 59.13 | - |
| 17 May 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 59.14 | - |
| 16 May 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 59.05 | - |
| 15 May 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 59.19 | - |
| 14 May 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 58.50 | - |
| 13 May 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 58.20 | - |
| 10 May 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 58.23 | - |
| 09 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 58.05 | - |
| 08 May 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 57.72 | - |
| 07 May 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 57.58 | - |
| 06 May 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 57.36 | - |
| 03 May 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 56.84 | - |
| 02 May 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 56.38 | - |
| 01 May 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 56.15 | - |
| 30 Apr 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 56.53 | - |
| 29 Apr 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 57.31 | - |
| 26 Apr 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 57.23 | - |
| 25 Apr 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 56.88 | - |
| 24 Apr 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 56.99 | - |
| 23 Apr 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 57.03 | - |
| 22 Apr 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 56.41 | - |
| 19 Apr 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 56.00 | - |
| 18 Apr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 56.09 | - |
| 17 Apr 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 56.18 | - |
| 16 Apr 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 56.41 | - |
| 15 Apr 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 56.38 | - |
| 12 Apr 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 56.83 | - |
| 11 Apr 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 57.71 | - |
| 10 Apr 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 57.47 | - |
| 09 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 58.05 | - |
| 08 Apr 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 58.02 | - |
| 05 Apr 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 58.01 | - |
| 04 Apr 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 57.47 | - |
| 03 Apr 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 58.17 | - |
| 02 Apr 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 58.15 | - |
| 01 Apr 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 58.65 | - |
| 28 Mar 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 58.77 | - |
| 27 Mar 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 58.64 | - |
| 26 Mar 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 58.10 | - |
| 25 Mar 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 58.22 | - |
| 22 Mar 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 58.35 | - |
| 21 Mar 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 58.56 | - |
| 20 Mar 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 58.12 | - |
| 19 Mar 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 57.64 | - |
| 18 Mar 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 57.34 | - |
| 15 Mar 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 57.13 | - |
| 14 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 57.45 | - |
| 13 Mar 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 57.54 | - |
| 13 Mar 2024 | 0.226 Dividend | |||||
| 12 Mar 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 57.62 | - |
| 11 Mar 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 57.30 | - |
| 08 Mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 57.26 | - |
| 07 Mar 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 57.72 | - |
| 06 Mar 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 57.21 | - |
| 05 Mar 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 56.89 | - |
| 04 Mar 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 57.44 | - |
| 01 Mar 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 57.42 | - |
| 29 Feb 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 56.82 | - |
| 28 Feb 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 56.66 | - |
| 27 Feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 56.69 | - |
| 26 Feb 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 56.63 | - |
| 23 Feb 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 56.76 | - |
| 22 Feb 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 56.74 | - |
| 21 Feb 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 55.87 | - |
| 20 Feb 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 55.68 | - |
| 16 Feb 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 55.86 | - |
| 15 Feb 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 55.97 | - |
| 14 Feb 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 55.56 | - |
| 13 Feb 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 55.09 | - |
| 12 Feb 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 55.80 | - |
| 09 Feb 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 55.79 | - |
| 08 Feb 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 55.56 | - |
| 07 Feb 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 55.52 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.