Singapore markets close in 5 hours 15 minutes
Straits Times Index
3,307.82 +10.93 (+0.33%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,395.76 +188.63 (+1.04%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,761.84 +2,314.75 (+4.03%) CMC Crypto 200
1,286.37 +15.63 (+1.23%)
American Funds Washington Mutual Investors Fund (FWMIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 01 May 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 30 Apr 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 29 Apr 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 26 Apr 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 25 Apr 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 24 Apr 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 23 Apr 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 22 Apr 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 19 Apr 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 18 Apr 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 17 Apr 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 16 Apr 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 15 Apr 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 12 Apr 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 11 Apr 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 10 Apr 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 09 Apr 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 08 Apr 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 05 Apr 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| 04 Apr 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 03 Apr 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 02 Apr 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 01 Apr 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 28 Mar 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| 27 Mar 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 26 Mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 25 Mar 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
| 22 Mar 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| 21 Mar 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 20 Mar 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| 19 Mar 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 18 Mar 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 15 Mar 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 14 Mar 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 13 Mar 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 13 Mar 2024 | 0.25 Dividend | |||||
| 12 Mar 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 60.94 | - |
| 11 Mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.60 | - |
| 08 Mar 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.56 | - |
| 07 Mar 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.04 | - |
| 06 Mar 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.50 | - |
| 05 Mar 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.17 | - |
| 04 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.75 | - |
| 01 Mar 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.73 | - |
| 29 Feb 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.09 | - |
| 28 Feb 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 59.92 | - |
| 27 Feb 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.95 | - |
| 26 Feb 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 59.89 | - |
| 23 Feb 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.03 | - |
| 22 Feb 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.00 | - |
| 21 Feb 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.09 | - |
| 20 Feb 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 58.89 | - |
| 16 Feb 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.08 | - |
| 15 Feb 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.19 | - |
| 14 Feb 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.75 | - |
| 13 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.26 | - |
| 12 Feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.01 | - |
| 09 Feb 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.00 | - |
| 08 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.76 | - |
| 07 Feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.71 | - |
| 06 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.26 | - |
| 05 Feb 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.03 | - |
| 02 Feb 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.23 | - |
| 01 Feb 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.10 | - |
| 31 Jan 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.47 | - |
| 30 Jan 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.11 | - |
| 29 Jan 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.02 | - |
| 26 Jan 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.72 | - |
| 25 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.76 | - |
| 24 Jan 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.68 | - |
| 23 Jan 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.59 | - |
| 22 Jan 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.42 | - |
| 19 Jan 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.36 | - |
| 18 Jan 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.72 | - |
| 17 Jan 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.40 | - |
| 16 Jan 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.64 | - |
| 12 Jan 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.89 | - |
| 11 Jan 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 56.82 | - |
| 10 Jan 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 56.82 | - |
| 09 Jan 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.68 | - |
| 08 Jan 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 56.83 | - |
| 05 Jan 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.33 | - |
| 04 Jan 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.28 | - |
| 03 Jan 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.40 | - |
| 02 Jan 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.76 | - |
| 29 Dec 2023 | 57.16 | 57.16 | 57.16 | 57.16 | 56.93 | - |
| 28 Dec 2023 | 57.24 | 57.24 | 57.24 | 57.24 | 57.01 | - |
| 27 Dec 2023 | 57.22 | 57.22 | 57.22 | 57.22 | 56.99 | - |
| 26 Dec 2023 | 57.13 | 57.13 | 57.13 | 57.13 | 56.90 | - |
| 22 Dec 2023 | 56.83 | 56.83 | 56.83 | 56.83 | 56.60 | - |
| 21 Dec 2023 | 56.75 | 56.75 | 56.75 | 56.75 | 56.52 | - |
| 20 Dec 2023 | 56.23 | 56.23 | 56.23 | 56.23 | 56.00 | - |
| 19 Dec 2023 | 57.06 | 57.06 | 57.06 | 57.06 | 56.83 | - |
| 18 Dec 2023 | 56.77 | 56.77 | 56.77 | 56.77 | 56.54 | - |
| 15 Dec 2023 | 56.57 | 56.57 | 56.57 | 56.57 | 56.34 | - |
| 15 Dec 2023 | 0.386 Dividend | |||||
| 15 Dec 2023 | 1.207 Capital gain | |||||
| 14 Dec 2023 | 58.21 | 58.21 | 58.21 | 58.21 | 56.39 | - |
| 13 Dec 2023 | 58.07 | 58.07 | 58.07 | 58.07 | 56.25 | - |
| *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.