UK markets closed

Weitz Partners Value Investor (WPVLX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
31.23-0.06 (-0.19%)
At close: 08:01PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202431.2331.2331.2331.2331.23-
13 Jun 202431.2931.2931.2931.2931.29-
12 Jun 202431.4931.4931.4931.4931.49-
11 Jun 202431.3231.3231.3231.3231.32-
10 Jun 202431.2631.2631.2631.2631.26-
07 Jun 202431.2231.2231.2231.2231.22-
06 Jun 202431.4131.4131.4131.4131.41-
05 Jun 202431.4931.4931.4931.4931.49-
04 Jun 202431.0731.0731.0731.0731.07-
03 Jun 202431.0931.0931.0931.0931.09-
31 May 202430.8330.8330.8330.8330.83-
30 May 202430.8330.8330.8330.8330.83-
29 May 202430.8330.8330.8330.8330.83-
28 May 202431.1931.1931.1931.1931.19-
24 May 202431.4531.4531.4531.4531.45-
23 May 202431.2431.2431.2431.2431.24-
22 May 202431.6631.6631.6631.6631.66-
21 May 202431.9131.9131.9131.9131.91-
20 May 202432.0632.0632.0632.0632.06-
17 May 202432.0532.0532.0532.0532.05-
16 May 202431.9731.9731.9731.9731.97-
15 May 202432.0832.0832.0832.0832.08-
14 May 202431.8731.8731.8731.8731.87-
13 May 202431.7631.7631.7631.7631.76-
10 May 202431.7731.7731.7731.7731.77-
09 May 202431.6231.6231.6231.6231.62-
08 May 202431.4531.4531.4531.4531.45-
07 May 202431.5131.5131.5131.5131.51-
06 May 202431.3931.3931.3931.3931.39-
03 May 202431.0131.0131.0131.0131.01-
02 May 202430.7930.7930.7930.7930.79-
01 May 202430.6230.6230.6230.6230.62-
30 Apr 202430.5230.5230.5230.5230.52-
29 Apr 202430.9830.9830.9830.9830.98-
26 Apr 202431.0331.0331.0331.0331.03-
25 Apr 202430.7930.7930.7930.7930.79-
24 Apr 202431.2331.2331.2331.2331.23-
23 Apr 202431.1531.1531.1531.1531.15-
22 Apr 202430.8530.8530.8530.8530.85-
19 Apr 202430.6330.6330.6330.6330.63-
18 Apr 202430.6830.6830.6830.6830.68-
17 Apr 202430.7630.7630.7630.7630.76-
16 Apr 202430.8930.8930.8930.8930.89-
15 Apr 202431.0331.0331.0331.0331.03-
12 Apr 202431.3831.3831.3831.3831.38-
11 Apr 202431.8231.8231.8231.8231.82-
10 Apr 202431.7931.7931.7931.7931.79-
09 Apr 202432.2932.2932.2932.2932.29-
08 Apr 202432.2032.2032.2032.2032.20-
05 Apr 202431.8631.8631.8631.8631.86-
04 Apr 202431.8631.8631.8631.8631.86-
03 Apr 202432.2432.2432.2432.2432.24-
02 Apr 202432.2632.2632.2632.2632.26-
01 Apr 202432.4732.4732.4732.4732.47-
28 Mar 202432.6732.6732.6732.6732.67-
27 Mar 202432.6132.6132.6132.6132.61-
26 Mar 202432.3232.3232.3232.3232.32-
25 Mar 202432.3332.3332.3332.3332.33-
22 Mar 202432.3532.3532.3532.3532.35-
21 Mar 202432.5032.5032.5032.5032.50-
20 Mar 202432.3232.3232.3232.3232.32-
19 Mar 202432.0732.0732.0732.0732.07-
18 Mar 202431.9831.9831.9831.9831.98-
15 Mar 202431.7931.7931.7931.7931.79-
14 Mar 202431.8231.8231.8231.8231.82-
13 Mar 202432.0232.0232.0232.0232.02-
12 Mar 202431.9131.9131.9131.9131.91-
11 Mar 202431.7431.7431.7431.7431.74-
08 Mar 202431.7331.7331.7331.7331.73-
07 Mar 202431.7431.7431.7431.7431.74-
06 Mar 202431.6031.6031.6031.6031.60-
05 Mar 202431.4931.4931.4931.4931.49-
04 Mar 202431.7931.7931.7931.7931.79-
01 Mar 202431.9331.9331.9331.9331.93-
29 Feb 202431.8531.8531.8531.8531.85-
28 Feb 202431.6331.6331.6331.6331.63-
27 Feb 202431.7231.7231.7231.7231.72-
26 Feb 202431.5431.5431.5431.5431.54-
23 Feb 202431.7731.7731.7731.7731.77-
22 Feb 202431.6631.6631.6631.6631.66-
21 Feb 202431.1131.1131.1131.1131.11-
20 Feb 202431.0931.0931.0931.0931.09-
16 Feb 202431.2131.2131.2131.2131.21-
15 Feb 202431.4031.4031.4031.4031.40-
14 Feb 202431.0631.0631.0631.0631.06-
13 Feb 202430.6830.6830.6830.6830.68-
12 Feb 202431.1931.1931.1931.1931.19-
09 Feb 202431.0431.0431.0431.0431.04-
08 Feb 202430.8530.8530.8530.8530.85-
07 Feb 202430.8530.8530.8530.8530.85-
06 Feb 202430.6430.6430.6430.6430.64-
05 Feb 202430.4830.4830.4830.4830.48-
02 Feb 202430.8230.8230.8230.8230.82-
01 Feb 202430.8030.8030.8030.8030.80-
31 Jan 202430.3530.3530.3530.3530.35-
30 Jan 202430.8730.8730.8730.8730.87-
29 Jan 202430.8930.8930.8930.8930.89-
26 Jan 202430.5930.5930.5930.5930.59-
25 Jan 202430.4930.4930.4930.4930.49-
24 Jan 202430.2730.2730.2730.2730.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...