Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,708.79 +1,898.65 (+3.07%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
American Funds Washington Mutual Investors Fund (FWWMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 01 May 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 30 Apr 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 29 Apr 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 26 Apr 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 25 Apr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 24 Apr 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 23 Apr 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 22 Apr 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 19 Apr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 18 Apr 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 17 Apr 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 16 Apr 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 15 Apr 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 12 Apr 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| 11 Apr 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 10 Apr 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 09 Apr 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 08 Apr 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 05 Apr 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 04 Apr 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 03 Apr 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 02 Apr 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 01 Apr 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| 28 Mar 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 27 Mar 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 26 Mar 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 25 Mar 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 22 Mar 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 21 Mar 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| 20 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 19 Mar 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 18 Mar 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| 15 Mar 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 14 Mar 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 13 Mar 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 13 Mar 2024 | 0.241 Dividend | |||||
| 12 Mar 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 60.97 | - |
| 11 Mar 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.59 | - |
| 08 Mar 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.59 | - |
| 07 Mar 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.07 | - |
| 06 Mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.53 | - |
| 05 Mar 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.19 | - |
| 04 Mar 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 60.77 | - |
| 01 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.76 | - |
| 29 Feb 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.12 | - |
| 28 Feb 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.95 | - |
| 27 Feb 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 59.98 | - |
| 26 Feb 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 59.91 | - |
| 23 Feb 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.06 | - |
| 22 Feb 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.03 | - |
| 21 Feb 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.12 | - |
| 20 Feb 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 58.91 | - |
| 16 Feb 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.11 | - |
| 15 Feb 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.22 | - |
| 14 Feb 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 58.78 | - |
| 13 Feb 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.29 | - |
| 12 Feb 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.04 | - |
| 09 Feb 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.03 | - |
| 08 Feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.79 | - |
| 07 Feb 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.74 | - |
| 06 Feb 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.29 | - |
| 05 Feb 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.06 | - |
| 02 Feb 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.26 | - |
| 01 Feb 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.13 | - |
| 31 Jan 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.50 | - |
| 30 Jan 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.14 | - |
| 29 Jan 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.05 | - |
| 26 Jan 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.75 | - |
| 25 Jan 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 57.79 | - |
| 24 Jan 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.71 | - |
| 23 Jan 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.62 | - |
| 22 Jan 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.45 | - |
| 19 Jan 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.39 | - |
| 18 Jan 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.75 | - |
| 17 Jan 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.43 | - |
| 16 Jan 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.68 | - |
| 12 Jan 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 56.92 | - |
| 11 Jan 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 56.85 | - |
| 10 Jan 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 56.86 | - |
| 09 Jan 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.71 | - |
| 08 Jan 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 56.86 | - |
| 05 Jan 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.36 | - |
| 04 Jan 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.31 | - |
| 03 Jan 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.43 | - |
| 02 Jan 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 56.79 | - |
| 29 Dec 2023 | 57.18 | 57.18 | 57.18 | 57.18 | 56.95 | - |
| 28 Dec 2023 | 57.26 | 57.26 | 57.26 | 57.26 | 57.03 | - |
| 27 Dec 2023 | 57.24 | 57.24 | 57.24 | 57.24 | 57.01 | - |
| 26 Dec 2023 | 57.15 | 57.15 | 57.15 | 57.15 | 56.92 | - |
| 22 Dec 2023 | 56.85 | 56.85 | 56.85 | 56.85 | 56.63 | - |
| 21 Dec 2023 | 56.77 | 56.77 | 56.77 | 56.77 | 56.55 | - |
| 20 Dec 2023 | 56.26 | 56.26 | 56.26 | 56.26 | 56.04 | - |
| 19 Dec 2023 | 57.09 | 57.09 | 57.09 | 57.09 | 56.87 | - |
| 18 Dec 2023 | 56.80 | 56.80 | 56.80 | 56.80 | 56.58 | - |
| 15 Dec 2023 | 56.59 | 56.59 | 56.59 | 56.59 | 56.37 | - |
| 15 Dec 2023 | 0.379 Dividend | |||||
| 15 Dec 2023 | 1.207 Capital gain | |||||
| 14 Dec 2023 | 58.23 | 58.23 | 58.23 | 58.23 | 56.42 | - |
| *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.