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
63,039.58 +3,776.58 (+6.37%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
TETON Westwood SmallCap Equity AAA (WESCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM 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 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 01 May 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 30 Apr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 29 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 26 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 25 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 24 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 23 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 22 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 19 Apr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 18 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 17 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 16 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 15 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 12 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 11 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 10 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 09 Apr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 08 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 05 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 04 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 03 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 02 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 01 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 28 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 27 Mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 26 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 25 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 22 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 21 Mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 20 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 19 Mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 18 Mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 15 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 14 Mar 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 13 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 12 Mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 11 Mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 08 Mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 07 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 06 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 05 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 04 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 01 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 29 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 28 Feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 27 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 26 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 23 Feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 22 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 21 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 20 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 16 Feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 15 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 14 Feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 13 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 12 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 09 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 08 Feb 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 07 Feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 06 Feb 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 05 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 02 Feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 01 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 31 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 30 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 29 Jan 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 26 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 25 Jan 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 24 Jan 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 23 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 22 Jan 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 19 Jan 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 18 Jan 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 17 Jan 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 16 Jan 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 12 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 11 Jan 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 10 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 09 Jan 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 08 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 05 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 04 Jan 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 03 Jan 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 02 Jan 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 29 Dec 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 28 Dec 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 27 Dec 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 26 Dec 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 22 Dec 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 21 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 20 Dec 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 19 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 18 Dec 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 15 Dec 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 14 Dec 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 13 Dec 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 12 Dec 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 11 Dec 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| *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.