Singapore markets open in 4 hours 35 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,263.34 -497.07 (-0.78%) CMC Crypto 200
1,359.36 +46.73 (+3.56%)
American Funds Washington Mutual 529E (CWMEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 01 May 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| 30 Apr 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 29 Apr 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 26 Apr 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 25 Apr 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 24 Apr 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 23 Apr 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 22 Apr 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 19 Apr 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 18 Apr 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 17 Apr 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 16 Apr 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 15 Apr 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 12 Apr 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 11 Apr 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 10 Apr 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 09 Apr 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 08 Apr 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 05 Apr 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 04 Apr 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 03 Apr 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 02 Apr 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 01 Apr 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 28 Mar 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 27 Mar 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 26 Mar 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 25 Mar 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 22 Mar 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 21 Mar 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 20 Mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 19 Mar 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 18 Mar 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 15 Mar 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 14 Mar 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 13 Mar 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 13 Mar 2024 | 0.164 Dividend | |||||
| 12 Mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.34 | - |
| 11 Mar 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.01 | - |
| 08 Mar 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 59.97 | - |
| 07 Mar 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.45 | - |
| 06 Mar 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 59.91 | - |
| 05 Mar 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.58 | - |
| 04 Mar 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.16 | - |
| 01 Mar 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.14 | - |
| 29 Feb 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.51 | - |
| 28 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.34 | - |
| 27 Feb 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.37 | - |
| 26 Feb 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.31 | - |
| 23 Feb 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.45 | - |
| 22 Feb 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.43 | - |
| 21 Feb 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.52 | - |
| 20 Feb 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.32 | - |
| 16 Feb 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.51 | - |
| 15 Feb 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.63 | - |
| 14 Feb 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.19 | - |
| 13 Feb 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.70 | - |
| 12 Feb 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.45 | - |
| 09 Feb 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.44 | - |
| 08 Feb 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.20 | - |
| 07 Feb 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.16 | - |
| 06 Feb 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.72 | - |
| 05 Feb 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.49 | - |
| 02 Feb 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.69 | - |
| 01 Feb 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.56 | - |
| 31 Jan 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 56.95 | - |
| 30 Jan 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.57 | - |
| 29 Jan 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.48 | - |
| 26 Jan 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.18 | - |
| 25 Jan 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.23 | - |
| 24 Jan 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.15 | - |
| 23 Jan 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.06 | - |
| 22 Jan 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 56.90 | - |
| 19 Jan 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.85 | - |
| 18 Jan 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.20 | - |
| 17 Jan 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 55.89 | - |
| 16 Jan 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.13 | - |
| 12 Jan 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.38 | - |
| 11 Jan 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.31 | - |
| 10 Jan 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.31 | - |
| 09 Jan 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.18 | - |
| 08 Jan 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.32 | - |
| 05 Jan 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.83 | - |
| 04 Jan 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.78 | - |
| 03 Jan 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 55.90 | - |
| 02 Jan 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.26 | - |
| 29 Dec 2023 | 56.57 | 56.57 | 56.57 | 56.57 | 56.42 | - |
| 28 Dec 2023 | 56.66 | 56.66 | 56.66 | 56.66 | 56.51 | - |
| 27 Dec 2023 | 56.64 | 56.64 | 56.64 | 56.64 | 56.49 | - |
| 26 Dec 2023 | 56.55 | 56.55 | 56.55 | 56.55 | 56.40 | - |
| 22 Dec 2023 | 56.26 | 56.26 | 56.26 | 56.26 | 56.11 | - |
| 21 Dec 2023 | 56.18 | 56.18 | 56.18 | 56.18 | 56.03 | - |
| 20 Dec 2023 | 55.67 | 55.67 | 55.67 | 55.67 | 55.52 | - |
| 19 Dec 2023 | 56.49 | 56.49 | 56.49 | 56.49 | 56.34 | - |
| 18 Dec 2023 | 56.21 | 56.21 | 56.21 | 56.21 | 56.06 | - |
| 15 Dec 2023 | 56.01 | 56.01 | 56.01 | 56.01 | 55.86 | - |
| 15 Dec 2023 | 0.306 Dividend | |||||
| 15 Dec 2023 | 1.207 Capital gain | |||||
| *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.