Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,127.84 +214.27 (+0.32%) CMC Crypto 200
1,367.51 -6.34 (-0.46%)
American Funds Washington Mutual F2 (WMFFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| 16 May 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 15 May 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| 14 May 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 13 May 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 10 May 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 09 May 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| 08 May 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 07 May 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 06 May 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 03 May 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 02 May 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 01 May 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 30 Apr 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 29 Apr 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 26 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 25 Apr 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 24 Apr 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 23 Apr 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 22 Apr 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 19 Apr 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 18 Apr 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 17 Apr 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 16 Apr 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 15 Apr 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 12 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 11 Apr 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 10 Apr 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 09 Apr 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| 08 Apr 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| 05 Apr 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 04 Apr 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 03 Apr 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 02 Apr 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| 01 Apr 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 28 Mar 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| 27 Mar 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| 26 Mar 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 25 Mar 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 22 Mar 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 21 Mar 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 20 Mar 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| 19 Mar 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 18 Mar 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 15 Mar 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| 14 Mar 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 13 Mar 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 13 Mar 2024 | 0.235 Dividend | |||||
| 12 Mar 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 60.90 | - |
| 11 Mar 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.57 | - |
| 08 Mar 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.53 | - |
| 07 Mar 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.00 | - |
| 06 Mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.47 | - |
| 05 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.14 | - |
| 04 Mar 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.72 | - |
| 01 Mar 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.70 | - |
| 29 Feb 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.06 | - |
| 28 Feb 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 59.89 | - |
| 27 Feb 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 59.92 | - |
| 26 Feb 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 59.86 | - |
| 23 Feb 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.00 | - |
| 22 Feb 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 59.98 | - |
| 21 Feb 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.05 | - |
| 20 Feb 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 58.85 | - |
| 16 Feb 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.04 | - |
| 15 Feb 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.16 | - |
| 14 Feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.72 | - |
| 13 Feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.23 | - |
| 12 Feb 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 58.98 | - |
| 09 Feb 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 58.96 | - |
| 08 Feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.72 | - |
| 07 Feb 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.68 | - |
| 06 Feb 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.24 | - |
| 05 Feb 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.01 | - |
| 02 Feb 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.21 | - |
| 01 Feb 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.08 | - |
| 31 Jan 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.45 | - |
| 30 Jan 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.09 | - |
| 29 Jan 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.00 | - |
| 26 Jan 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.69 | - |
| 25 Jan 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.74 | - |
| 24 Jan 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.66 | - |
| 23 Jan 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.57 | - |
| 22 Jan 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.39 | - |
| 19 Jan 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.34 | - |
| 18 Jan 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.69 | - |
| 17 Jan 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.37 | - |
| 16 Jan 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.61 | - |
| 12 Jan 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 56.86 | - |
| 11 Jan 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 56.79 | - |
| 10 Jan 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 56.80 | - |
| 09 Jan 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.65 | - |
| 08 Jan 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 56.80 | - |
| 05 Jan 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.30 | - |
| 04 Jan 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.25 | - |
| 03 Jan 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.37 | - |
| 02 Jan 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.73 | - |
| 29 Dec 2023 | 57.12 | 57.12 | 57.12 | 57.12 | 56.90 | - |
| 28 Dec 2023 | 57.21 | 57.21 | 57.21 | 57.21 | 56.99 | - |
| 27 Dec 2023 | 57.18 | 57.18 | 57.18 | 57.18 | 56.96 | - |
| *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.