Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,867.92 +1,722.12 (+3.07%) CMC Crypto 200
1,203.53 -5.17 (-0.43%)
TETON Westwood SmallCap Equity C (WWSCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 03 Jul 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 02 Jul 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 01 Jul 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 28 Jun 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 27 Jun 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 26 Jun 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 25 Jun 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 24 Jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 21 Jun 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 20 Jun 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 18 Jun 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 17 Jun 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 14 Jun 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 13 Jun 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 12 Jun 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 11 Jun 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 10 Jun 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 07 Jun 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 06 Jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 05 Jun 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 04 Jun 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 03 Jun 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 31 May 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 30 May 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 29 May 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 28 May 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 24 May 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 23 May 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 22 May 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 21 May 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 20 May 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 17 May 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 16 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 15 May 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 14 May 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 13 May 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 10 May 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 09 May 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 08 May 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 07 May 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 06 May 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 03 May 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 02 May 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 01 May 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 30 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 29 Apr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 26 Apr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 25 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 24 Apr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 23 Apr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 22 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 19 Apr 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 18 Apr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 17 Apr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 16 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 15 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 12 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 11 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 10 Apr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 09 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 08 Apr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 05 Apr 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 04 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 03 Apr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 02 Apr 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 01 Apr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 28 Mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 27 Mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 26 Mar 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 25 Mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 22 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 21 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 20 Mar 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 19 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 18 Mar 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 15 Mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 14 Mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 13 Mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 12 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 11 Mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 08 Mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 07 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 06 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 05 Mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 04 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 01 Mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 29 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 28 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 27 Feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 26 Feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 23 Feb 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 22 Feb 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 21 Feb 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 20 Feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 16 Feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 15 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 14 Feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 13 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 12 Feb 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| *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.