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
8,209.51 +37.36 (+0.46%) Bitcoin USD
61,583.45 +2,314.94 (+3.91%) CMC Crypto 200
1,324.03 +47.05 (+3.69%)
American Funds Washington Mutual Investors Fund (RWMBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 01 May 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 30 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 29 Apr 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 26 Apr 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 25 Apr 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 24 Apr 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 23 Apr 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| 22 Apr 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 19 Apr 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| 18 Apr 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 17 Apr 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 16 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 15 Apr 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 12 Apr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 11 Apr 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 10 Apr 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 09 Apr 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 08 Apr 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 05 Apr 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 04 Apr 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 03 Apr 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 02 Apr 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 01 Apr 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 28 Mar 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 27 Mar 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 26 Mar 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 25 Mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 22 Mar 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 21 Mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 20 Mar 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 19 Mar 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 18 Mar 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 15 Mar 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 14 Mar 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 13 Mar 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 13 Mar 2024 | 0.092 Dividend | |||||
| 12 Mar 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.81 | - |
| 11 Mar 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.48 | - |
| 08 Mar 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.44 | - |
| 07 Mar 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 59.92 | - |
| 06 Mar 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.39 | - |
| 05 Mar 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.06 | - |
| 04 Mar 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.63 | - |
| 01 Mar 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.62 | - |
| 29 Feb 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 58.99 | - |
| 28 Feb 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.83 | - |
| 27 Feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.86 | - |
| 26 Feb 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.80 | - |
| 23 Feb 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 58.94 | - |
| 22 Feb 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 58.92 | - |
| 21 Feb 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.02 | - |
| 20 Feb 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.82 | - |
| 16 Feb 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.02 | - |
| 15 Feb 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.13 | - |
| 14 Feb 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.70 | - |
| 13 Feb 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.22 | - |
| 12 Feb 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 57.96 | - |
| 09 Feb 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 57.95 | - |
| 08 Feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.71 | - |
| 07 Feb 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.67 | - |
| 06 Feb 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.24 | - |
| 05 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.21 | - |
| 02 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.21 | - |
| 01 Feb 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.08 | - |
| 31 Jan 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.47 | - |
| 30 Jan 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.10 | - |
| 29 Jan 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.01 | - |
| 26 Jan 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.72 | - |
| 25 Jan 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.77 | - |
| 24 Jan 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.69 | - |
| 23 Jan 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.60 | - |
| 22 Jan 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.43 | - |
| 19 Jan 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.38 | - |
| 18 Jan 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.74 | - |
| 17 Jan 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.43 | - |
| 16 Jan 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.67 | - |
| 12 Jan 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.92 | - |
| 11 Jan 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.86 | - |
| 10 Jan 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.86 | - |
| 09 Jan 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.72 | - |
| 08 Jan 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.87 | - |
| 05 Jan 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.38 | - |
| 04 Jan 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.33 | - |
| 03 Jan 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.46 | - |
| 02 Jan 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.81 | - |
| 29 Dec 2023 | 56.07 | 56.07 | 56.07 | 56.07 | 55.98 | - |
| 28 Dec 2023 | 56.16 | 56.16 | 56.16 | 56.16 | 56.07 | - |
| 27 Dec 2023 | 56.14 | 56.14 | 56.14 | 56.14 | 56.05 | - |
| 26 Dec 2023 | 56.05 | 56.05 | 56.05 | 56.05 | 55.96 | - |
| 22 Dec 2023 | 55.76 | 55.76 | 55.76 | 55.76 | 55.67 | - |
| 21 Dec 2023 | 55.69 | 55.69 | 55.69 | 55.69 | 55.60 | - |
| 20 Dec 2023 | 55.18 | 55.18 | 55.18 | 55.18 | 55.10 | - |
| 19 Dec 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.91 | - |
| 18 Dec 2023 | 55.71 | 55.71 | 55.71 | 55.71 | 55.62 | - |
| 15 Dec 2023 | 55.52 | 55.52 | 55.52 | 55.52 | 55.43 | - |
| 15 Dec 2023 | 0.237 Dividend | |||||
| 15 Dec 2023 | 1.207 Capital gain | |||||
| 14 Dec 2023 | 57.01 | 57.01 | 57.01 | 57.01 | 55.48 | - |
| *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.