Singapore markets closed
Straits Times Index
3,340.33 -8.54 (-0.25%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.27 (-0.30%) Nasdaq
16,828.67 +93.67 (+0.56%) Bitcoin USD
68,726.44 -417.96 (-0.60%) CMC Crypto 200
1,443.40 -3.75 (-0.26%)
American Funds Washington Mutual 529A (CWMAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 31 May 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 30 May 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 29 May 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 28 May 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 24 May 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 23 May 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 22 May 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 21 May 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| 20 May 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
| 17 May 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
| 16 May 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 15 May 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 14 May 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| 13 May 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 10 May 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| 09 May 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 08 May 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 07 May 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 06 May 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 03 May 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 02 May 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 01 May 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 30 Apr 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 29 Apr 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 26 Apr 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| 25 Apr 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 24 Apr 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 23 Apr 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 22 Apr 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 19 Apr 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 18 Apr 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 17 Apr 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 16 Apr 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 15 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 12 Apr 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 11 Apr 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 10 Apr 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 09 Apr 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 08 Apr 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 05 Apr 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 04 Apr 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 03 Apr 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 02 Apr 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| 01 Apr 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| 28 Mar 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 27 Mar 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 26 Mar 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| 25 Mar 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| 22 Mar 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 21 Mar 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 20 Mar 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| 19 Mar 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 18 Mar 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 15 Mar 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 14 Mar 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 13 Mar 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 13 Mar 2024 | 0.2 Dividend | |||||
| 12 Mar 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 60.81 | - |
| 11 Mar 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.47 | - |
| 08 Mar 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.43 | - |
| 07 Mar 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 60.91 | - |
| 06 Mar 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.37 | - |
| 05 Mar 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.04 | - |
| 04 Mar 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.62 | - |
| 01 Mar 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.60 | - |
| 29 Feb 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 59.96 | - |
| 28 Feb 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.79 | - |
| 27 Feb 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 59.83 | - |
| 26 Feb 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.76 | - |
| 23 Feb 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 59.91 | - |
| 22 Feb 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.88 | - |
| 21 Feb 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 58.97 | - |
| 20 Feb 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.77 | - |
| 16 Feb 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 58.97 | - |
| 15 Feb 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.08 | - |
| 14 Feb 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.64 | - |
| 13 Feb 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.15 | - |
| 12 Feb 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 58.90 | - |
| 09 Feb 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 58.89 | - |
| 08 Feb 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.65 | - |
| 07 Feb 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.60 | - |
| 06 Feb 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.16 | - |
| 05 Feb 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 57.92 | - |
| 02 Feb 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.13 | - |
| 01 Feb 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.00 | - |
| 31 Jan 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.37 | - |
| 30 Jan 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.01 | - |
| 29 Jan 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 57.92 | - |
| 26 Jan 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.62 | - |
| 25 Jan 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.66 | - |
| 24 Jan 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.58 | - |
| 23 Jan 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.49 | - |
| 22 Jan 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.32 | - |
| 19 Jan 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.27 | - |
| 18 Jan 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.61 | - |
| 17 Jan 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.29 | - |
| 16 Jan 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.54 | - |
| 12 Jan 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.79 | - |
| 11 Jan 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.72 | - |
| *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.