Singapore markets open in 1 hour 25 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,217.20 +1,377.29 (+2.38%) CMC Crypto 200
1,276.81 +6.07 (+0.48%)
American Funds Washington Mutual Investors Fund (RWMEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM 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 | - | - | - | - | - | - |
| 01 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 30 Apr 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 29 Apr 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 26 Apr 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 25 Apr 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 24 Apr 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 23 Apr 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 22 Apr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 19 Apr 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| 18 Apr 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 17 Apr 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
| 16 Apr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 15 Apr 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 12 Apr 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 11 Apr 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 10 Apr 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| 09 Apr 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 08 Apr 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 05 Apr 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 04 Apr 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 03 Apr 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 02 Apr 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| 01 Apr 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 28 Mar 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| 27 Mar 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 26 Mar 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 25 Mar 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 22 Mar 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 21 Mar 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 20 Mar 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 19 Mar 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 18 Mar 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 15 Mar 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 14 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 13 Mar 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 13 Mar 2024 | 0.199 Dividend | |||||
| 12 Mar 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.55 | - |
| 11 Mar 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.22 | - |
| 08 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.17 | - |
| 07 Mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.65 | - |
| 06 Mar 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.12 | - |
| 05 Mar 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.78 | - |
| 04 Mar 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.36 | - |
| 01 Mar 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.35 | - |
| 29 Feb 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.71 | - |
| 28 Feb 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.54 | - |
| 27 Feb 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.57 | - |
| 26 Feb 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.51 | - |
| 23 Feb 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.65 | - |
| 22 Feb 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.63 | - |
| 21 Feb 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.72 | - |
| 20 Feb 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.52 | - |
| 16 Feb 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.72 | - |
| 15 Feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.83 | - |
| 14 Feb 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.39 | - |
| 13 Feb 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 57.90 | - |
| 12 Feb 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.65 | - |
| 09 Feb 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.64 | - |
| 08 Feb 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.40 | - |
| 07 Feb 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.36 | - |
| 06 Feb 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.91 | - |
| 05 Feb 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 57.88 | - |
| 02 Feb 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 57.88 | - |
| 01 Feb 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.75 | - |
| 31 Jan 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.13 | - |
| 30 Jan 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.76 | - |
| 29 Jan 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.67 | - |
| 26 Jan 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.37 | - |
| 25 Jan 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.42 | - |
| 24 Jan 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.34 | - |
| 23 Jan 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.25 | - |
| 22 Jan 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.08 | - |
| 19 Jan 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.02 | - |
| 18 Jan 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.37 | - |
| 17 Jan 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.07 | - |
| 16 Jan 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.30 | - |
| 12 Jan 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.55 | - |
| 11 Jan 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.48 | - |
| 10 Jan 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.48 | - |
| 09 Jan 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.34 | - |
| 08 Jan 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.49 | - |
| 05 Jan 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.01 | - |
| 04 Jan 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 55.95 | - |
| 03 Jan 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.08 | - |
| 02 Jan 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.42 | - |
| 29 Dec 2023 | 56.78 | 56.78 | 56.78 | 56.78 | 56.59 | - |
| 28 Dec 2023 | 56.87 | 56.87 | 56.87 | 56.87 | 56.68 | - |
| 27 Dec 2023 | 56.85 | 56.85 | 56.85 | 56.85 | 56.66 | - |
| 26 Dec 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.57 | - |
| 22 Dec 2023 | 56.46 | 56.46 | 56.46 | 56.46 | 56.28 | - |
| 21 Dec 2023 | 56.38 | 56.38 | 56.38 | 56.38 | 56.20 | - |
| 20 Dec 2023 | 55.87 | 55.87 | 55.87 | 55.87 | 55.69 | - |
| 19 Dec 2023 | 56.70 | 56.70 | 56.70 | 56.70 | 56.51 | - |
| 18 Dec 2023 | 56.41 | 56.41 | 56.41 | 56.41 | 56.23 | - |
| 15 Dec 2023 | 56.21 | 56.21 | 56.21 | 56.21 | 56.03 | - |
| 15 Dec 2023 | 0.338 Dividend | |||||
| 15 Dec 2023 | 1.207 Capital gain | |||||
| 14 Dec 2023 | 57.80 | 57.80 | 57.80 | 57.80 | 56.07 | - |
| 13 Dec 2023 | 57.66 | 57.66 | 57.66 | 57.66 | 55.93 | - |
| *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.