Singapore markets close in 4 hours 26 minutes
Straits Times Index
3,301.46 +8.53 (+0.26%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,466.91 -9.01 (-0.05%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,890.98 +514.13 (+0.81%) CMC Crypto 200
1,328.21 +51.23 (+4.01%)
American Funds Washington Mutual Investors Fund (RWMGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM 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 |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 01 May 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 30 Apr 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 29 Apr 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 26 Apr 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 25 Apr 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 24 Apr 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 23 Apr 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 22 Apr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 19 Apr 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 18 Apr 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 17 Apr 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 16 Apr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 15 Apr 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 12 Apr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 11 Apr 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 10 Apr 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 09 Apr 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| 08 Apr 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 05 Apr 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| 04 Apr 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 03 Apr 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 02 Apr 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 01 Apr 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 28 Mar 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 27 Mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 26 Mar 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 25 Mar 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 22 Mar 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 21 Mar 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 20 Mar 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 19 Mar 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 18 Mar 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 15 Mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 14 Mar 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 13 Mar 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 13 Mar 2024 | 0.25 Dividend | |||||
| 12 Mar 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.02 | - |
| 11 Mar 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.68 | - |
| 08 Mar 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.64 | - |
| 07 Mar 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.12 | - |
| 06 Mar 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.57 | - |
| 05 Mar 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.24 | - |
| 04 Mar 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 60.82 | - |
| 01 Mar 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 60.80 | - |
| 29 Feb 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.16 | - |
| 28 Feb 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 59.99 | - |
| 27 Feb 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.02 | - |
| 26 Feb 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 59.96 | - |
| 23 Feb 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.10 | - |
| 22 Feb 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.08 | - |
| 21 Feb 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.16 | - |
| 20 Feb 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 58.96 | - |
| 16 Feb 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.15 | - |
| 15 Feb 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.27 | - |
| 14 Feb 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 58.82 | - |
| 13 Feb 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.33 | - |
| 12 Feb 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.09 | - |
| 09 Feb 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.07 | - |
| 08 Feb 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 58.83 | - |
| 07 Feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.78 | - |
| 06 Feb 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.34 | - |
| 05 Feb 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.10 | - |
| 02 Feb 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.31 | - |
| 01 Feb 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.17 | - |
| 31 Jan 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.54 | - |
| 30 Jan 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.18 | - |
| 29 Jan 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.09 | - |
| 26 Jan 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 57.79 | - |
| 25 Jan 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 57.83 | - |
| 24 Jan 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.75 | - |
| 23 Jan 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.66 | - |
| 22 Jan 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.49 | - |
| 19 Jan 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.43 | - |
| 18 Jan 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 56.79 | - |
| 17 Jan 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.47 | - |
| 16 Jan 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.71 | - |
| 12 Jan 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 56.96 | - |
| 11 Jan 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.89 | - |
| 10 Jan 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.89 | - |
| 09 Jan 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.75 | - |
| 08 Jan 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 56.90 | - |
| 05 Jan 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.40 | - |
| 04 Jan 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.35 | - |
| 03 Jan 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.47 | - |
| 02 Jan 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 56.83 | - |
| 29 Dec 2023 | 57.23 | 57.23 | 57.23 | 57.23 | 57.00 | - |
| 28 Dec 2023 | 57.31 | 57.31 | 57.31 | 57.31 | 57.08 | - |
| 27 Dec 2023 | 57.29 | 57.29 | 57.29 | 57.29 | 57.06 | - |
| 26 Dec 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 56.97 | - |
| 22 Dec 2023 | 56.90 | 56.90 | 56.90 | 56.90 | 56.67 | - |
| 21 Dec 2023 | 56.82 | 56.82 | 56.82 | 56.82 | 56.59 | - |
| 20 Dec 2023 | 56.30 | 56.30 | 56.30 | 56.30 | 56.07 | - |
| 19 Dec 2023 | 57.13 | 57.13 | 57.13 | 57.13 | 56.90 | - |
| 18 Dec 2023 | 56.84 | 56.84 | 56.84 | 56.84 | 56.61 | - |
| 15 Dec 2023 | 56.64 | 56.64 | 56.64 | 56.64 | 56.41 | - |
| 15 Dec 2023 | 0.386 Dividend | |||||
| 15 Dec 2023 | 1.207 Capital gain | |||||
| 14 Dec 2023 | 58.28 | 58.28 | 58.28 | 58.28 | 56.46 | - |
| *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.