Singapore markets close in 4 hours 50 minutes
Straits Times Index
3,194.99 +40.30 (+1.28%) Nikkei
38,080.75 +118.95 (+0.31%) Hang Seng
16,461.03 +209.19 (+1.29%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
62,053.77 -1,785.98 (-2.80%) CMC Crypto 200
885.54 0.00 (0.00%)
William Blair Small-Mid Cap Growth I (WSMDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 16 Apr 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 15 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 12 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 11 Apr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 10 Apr 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 09 Apr 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 08 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 05 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 04 Apr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 03 Apr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 02 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 01 Apr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 28 Mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 27 Mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 26 Mar 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 25 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 22 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 21 Mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 20 Mar 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 19 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 18 Mar 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 15 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 14 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 13 Mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 12 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 11 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 08 Mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 07 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 06 Mar 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 05 Mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 04 Mar 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 01 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 29 Feb 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 28 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 27 Feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 26 Feb 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 23 Feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 22 Feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 21 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 20 Feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 16 Feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 15 Feb 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 14 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 13 Feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 12 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 09 Feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 08 Feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 07 Feb 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 06 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 05 Feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 02 Feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 01 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 31 Jan 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 30 Jan 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
| 29 Jan 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 26 Jan 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 25 Jan 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 24 Jan 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 23 Jan 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 22 Jan 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 19 Jan 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 18 Jan 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 17 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 16 Jan 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 12 Jan 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 11 Jan 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 10 Jan 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 09 Jan 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 08 Jan 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 05 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 04 Jan 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 03 Jan 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 02 Jan 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 29 Dec 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 28 Dec 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 27 Dec 2023 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 26 Dec 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 22 Dec 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 21 Dec 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 20 Dec 2023 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 19 Dec 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 18 Dec 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 15 Dec 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 14 Dec 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 14 Dec 2023 | 0 Dividend | |||||
| 14 Dec 2023 | 2.233 Capital gain | |||||
| 13 Dec 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 27.25 | - |
| 12 Dec 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 26.56 | - |
| 11 Dec 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 26.43 | - |
| 08 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 26.25 | - |
| 07 Dec 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 26.16 | - |
| 06 Dec 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 25.97 | - |
| 05 Dec 2023 | 28.09 | 28.09 | 28.09 | 28.09 | 25.96 | - |
| 04 Dec 2023 | 28.46 | 28.46 | 28.46 | 28.46 | 26.30 | - |
| 01 Dec 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 26.17 | - |
| 30 Nov 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 25.64 | - |
| 29 Nov 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 25.51 | - |
| 28 Nov 2023 | 27.51 | 27.51 | 27.51 | 27.51 | 25.43 | - |
| 27 Nov 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 25.56 | - |
| *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.