UK markets closed

Nationwide WCM Focused Sm Cp R6 (NWKEX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
31.40+0.28 (+0.90%)
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202431.1231.1231.1231.1231.12-
01 May 202430.8330.8330.8330.8330.83-
30 Apr 202430.8030.8030.8030.8030.80-
29 Apr 202431.1931.1931.1931.1931.19-
26 Apr 202431.0231.0231.0231.0231.02-
25 Apr 202430.8530.8530.8530.8530.85-
24 Apr 202431.1231.1231.1231.1231.12-
23 Apr 202431.2231.2231.2231.2231.22-
22 Apr 202430.7230.7230.7230.7230.72-
19 Apr 202430.5830.5830.5830.5830.58-
18 Apr 202430.3830.3830.3830.3830.38-
17 Apr 202430.3730.3730.3730.3730.37-
16 Apr 202430.7630.7630.7630.7630.76-
15 Apr 202430.9130.9130.9130.9130.91-
12 Apr 202431.1531.1531.1531.1531.15-
11 Apr 202431.5931.5931.5931.5931.59-
10 Apr 202431.5231.5231.5231.5231.52-
09 Apr 202432.3632.3632.3632.3632.36-
08 Apr 202432.2932.2932.2932.2932.29-
05 Apr 202432.1332.1332.1332.1332.13-
04 Apr 202431.9731.9731.9731.9731.97-
03 Apr 202432.1632.1632.1632.1632.16-
02 Apr 202432.1332.1332.1332.1332.13-
01 Apr 202432.6232.6232.6232.6232.62-
28 Mar 202432.9532.9532.9532.9532.95-
27 Mar 202432.7832.7832.7832.7832.78-
26 Mar 202432.1432.1432.1432.1432.14-
25 Mar 202432.1532.1532.1532.1532.15-
22 Mar 202432.2732.2732.2732.2732.27-
21 Mar 202432.5932.5932.5932.5932.59-
20 Mar 202432.2432.2432.2432.2432.24-
19 Mar 202431.8631.8631.8631.8631.86-
18 Mar 202431.5031.5031.5031.5031.50-
15 Mar 202431.4631.4631.4631.4631.46-
14 Mar 202431.3931.3931.3931.3931.39-
13 Mar 202431.7431.7431.7431.7431.74-
12 Mar 202431.7031.7031.7031.7031.70-
11 Mar 202431.7631.7631.7631.7631.76-
08 Mar 202431.8431.8431.8431.8431.84-
07 Mar 202431.8331.8331.8331.8331.83-
06 Mar 202431.4631.4631.4631.4631.46-
05 Mar 202431.2631.2631.2631.2631.26-
04 Mar 202431.5631.5631.5631.5631.56-
01 Mar 202431.8031.8031.8031.8031.80-
29 Feb 202431.6531.6531.6531.6531.65-
28 Feb 202431.3631.3631.3631.3631.36-
27 Feb 202431.4231.4231.4231.4231.42-
26 Feb 202431.0431.0431.0431.0431.04-
23 Feb 202431.0031.0031.0031.0031.00-
22 Feb 202430.8230.8230.8230.8230.82-
21 Feb 202430.6730.6730.6730.6730.67-
20 Feb 202430.8330.8330.8330.8330.83-
16 Feb 202431.1331.1331.1331.1331.13-
15 Feb 202431.4431.4431.4431.4431.44-
14 Feb 202430.8930.8930.8930.8930.89-
13 Feb 202430.3230.3230.3230.3230.32-
12 Feb 202431.3331.3331.3331.3331.33-
09 Feb 202430.8730.8730.8730.8730.87-
08 Feb 202430.4830.4830.4830.4830.48-
07 Feb 202430.0030.0030.0030.0030.00-
06 Feb 202430.1730.1730.1730.1730.17-
05 Feb 202429.9929.9929.9929.9929.99-
02 Feb 202430.5130.5130.5130.5130.51-
01 Feb 202430.6030.6030.6030.6030.60-
31 Jan 202429.9829.9829.9829.9829.98-
30 Jan 202430.4830.4830.4830.4830.48-
29 Jan 202430.5230.5230.5230.5230.52-
26 Jan 202430.1930.1930.1930.1930.19-
25 Jan 202430.0930.0930.0930.0930.09-
24 Jan 202429.9029.9029.9029.9029.90-
23 Jan 202430.2330.2330.2330.2330.23-
22 Jan 202430.4930.4930.4930.4930.49-
19 Jan 202429.9929.9929.9929.9929.99-
18 Jan 202429.7229.7229.7229.7229.72-
17 Jan 202429.5029.5029.5029.5029.50-
16 Jan 202429.7229.7229.7229.7229.72-
12 Jan 202429.8429.8429.8429.8429.84-
11 Jan 202429.8929.8929.8929.8929.89-
10 Jan 202429.8129.8129.8129.8129.81-
09 Jan 202429.8429.8429.8429.8429.84-
08 Jan 202430.1230.1230.1230.1230.12-
05 Jan 202429.6629.6629.6629.6629.66-
04 Jan 202429.8529.8529.8529.8529.85-
03 Jan 202429.9229.9229.9229.9229.92-
02 Jan 202430.8430.8430.8430.8430.84-
29 Dec 202331.5531.5531.5531.5531.55-
28 Dec 202331.5531.5531.5531.5531.55-
27 Dec 202331.5931.5931.5931.5931.59-
26 Dec 202331.5731.5731.5731.5731.57-
22 Dec 202331.2731.2731.2731.2731.27-
21 Dec 202331.0631.0631.0631.0631.06-
21 Dec 20230 Dividend
21 Dec 20230.398 Capital gain
20 Dec 202330.6330.6330.6330.6330.23-
20 Dec 20230.201 Dividend
19 Dec 202331.5531.5531.5531.5530.94-
18 Dec 202331.0531.0531.0531.0530.45-
15 Dec 202331.0631.0631.0631.0630.46-
14 Dec 202331.2831.2831.2831.2830.68-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...