Singapore markets close in 4 hours 26 minutes
Straits Times Index
3,316.63 +8.73 (+0.26%) Nikkei
39,069.23 +452.13 (+1.17%) Hang Seng
18,930.02 -265.58 (-1.38%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,450.56 -350.83 (-0.50%) CMC Crypto 200
1,511.79 -14.63 (-0.96%)
TETON Westwood Mighty Mites A (WMMAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 21 May 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 20 May 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 17 May 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 16 May 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 15 May 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 14 May 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 13 May 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 10 May 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 09 May 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 08 May 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 07 May 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 06 May 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 03 May 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 02 May 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 01 May 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 30 Apr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 29 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 26 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 25 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 24 Apr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 23 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 22 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 19 Apr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 18 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 17 Apr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 16 Apr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 15 Apr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 12 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 11 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 10 Apr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 09 Apr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 08 Apr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 05 Apr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 04 Apr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 03 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 02 Apr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 01 Apr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 28 Mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 27 Mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 26 Mar 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 25 Mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 22 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 21 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 20 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 19 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 18 Mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 15 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 14 Mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 13 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 12 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 11 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 08 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 07 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 06 Mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 05 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 04 Mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 01 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 29 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 28 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 27 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 26 Feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 23 Feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 22 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 21 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 20 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 16 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 15 Feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 14 Feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 13 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 12 Feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 09 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 08 Feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 07 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 06 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 05 Feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 02 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 01 Feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 31 Jan 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 30 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 29 Jan 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 26 Jan 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 25 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 24 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 23 Jan 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 22 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 19 Jan 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 18 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 17 Jan 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 16 Jan 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 12 Jan 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 11 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 10 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 09 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 08 Jan 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 05 Jan 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 04 Jan 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 03 Jan 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 02 Jan 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 29 Dec 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| *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.