Singapore markets close in 3 hours
Straits Times Index
3,318.22 +28.80 (+0.88%) Nikkei
38,842.06 +456.33 (+1.19%) Hang Seng
19,434.30 +360.59 (+1.89%) FTSE 100
8,445.80 +17.67 (+0.21%) Bitcoin USD
65,821.61 +3,915.37 (+6.32%) CMC Crypto 200
1,387.84 -6.21 (-0.45%)
American Funds Washington Mutual Investors Fund (RWMHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 14 May 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 13 May 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| 10 May 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 09 May 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| 08 May 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 07 May 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 06 May 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 03 May 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 02 May 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 01 May 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| 30 Apr 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 29 Apr 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 26 Apr 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 25 Apr 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 24 Apr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 23 Apr 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 22 Apr 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 19 Apr 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 18 Apr 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 17 Apr 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 16 Apr 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 15 Apr 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 12 Apr 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 11 Apr 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 10 Apr 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 09 Apr 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 08 Apr 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 05 Apr 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
| 04 Apr 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 03 Apr 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| 02 Apr 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 01 Apr 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 28 Mar 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| 27 Mar 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| 26 Mar 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| 25 Mar 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 22 Mar 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 21 Mar 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 20 Mar 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 19 Mar 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 18 Mar 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 15 Mar 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 14 Mar 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| 13 Mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 13 Mar 2024 | 0.229 Dividend | |||||
| 12 Mar 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 60.85 | - |
| 11 Mar 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.52 | - |
| 08 Mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.47 | - |
| 07 Mar 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 60.95 | - |
| 06 Mar 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.41 | - |
| 05 Mar 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.08 | - |
| 04 Mar 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.66 | - |
| 01 Mar 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.64 | - |
| 29 Feb 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.00 | - |
| 28 Feb 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 59.83 | - |
| 27 Feb 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 59.87 | - |
| 26 Feb 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 59.80 | - |
| 23 Feb 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 59.94 | - |
| 22 Feb 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 59.92 | - |
| 21 Feb 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.01 | - |
| 20 Feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.80 | - |
| 16 Feb 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.00 | - |
| 15 Feb 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.11 | - |
| 14 Feb 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.67 | - |
| 13 Feb 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.18 | - |
| 12 Feb 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 58.93 | - |
| 09 Feb 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 58.92 | - |
| 08 Feb 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.68 | - |
| 07 Feb 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.63 | - |
| 06 Feb 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.19 | - |
| 05 Feb 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 57.95 | - |
| 02 Feb 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.16 | - |
| 01 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.03 | - |
| 31 Jan 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.40 | - |
| 30 Jan 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.04 | - |
| 29 Jan 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 57.95 | - |
| 26 Jan 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.64 | - |
| 25 Jan 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.69 | - |
| 24 Jan 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.61 | - |
| 23 Jan 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.51 | - |
| 22 Jan 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.34 | - |
| 19 Jan 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.29 | - |
| 18 Jan 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.65 | - |
| 17 Jan 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.33 | - |
| 16 Jan 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.57 | - |
| 12 Jan 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 56.82 | - |
| 11 Jan 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.75 | - |
| 10 Jan 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.76 | - |
| 09 Jan 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.61 | - |
| 08 Jan 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.76 | - |
| 05 Jan 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.26 | - |
| 04 Jan 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.21 | - |
| 03 Jan 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.34 | - |
| 02 Jan 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.69 | - |
| 29 Dec 2023 | 57.07 | 57.07 | 57.07 | 57.07 | 56.86 | - |
| 28 Dec 2023 | 57.16 | 57.16 | 57.16 | 57.16 | 56.95 | - |
| 27 Dec 2023 | 57.13 | 57.13 | 57.13 | 57.13 | 56.92 | - |
| 26 Dec 2023 | 57.04 | 57.04 | 57.04 | 57.04 | 56.83 | - |
| 22 Dec 2023 | 56.75 | 56.75 | 56.75 | 56.75 | 56.54 | - |
| *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.