American Funds Washington Mutual Investors Fund Class 529-F-1 (CWMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.27
-0.71 (-1.11%)
Aug 1, 2025, 4:00 PM EDT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -1.11% |
| Jul 31, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -0.73% |
| Jul 30, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -0.08% |
| Jul 29, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.17% |
| Jul 28, 2025 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | -0.32% |
| Jul 25, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 0.40% |
| Jul 24, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | -0.17% |
| Jul 23, 2025 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 0.87% |
| Jul 22, 2025 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 0.09% |
| Jul 21, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 0.05% |
| Jul 18, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -0.19% |
| Jul 17, 2025 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 0.30% |
| Jul 16, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.39% |
| Jul 15, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.76% |
| Jul 14, 2025 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 0.27% |
| Jul 11, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -0.39% |
| Jul 10, 2025 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | 0.42% |
| Jul 9, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.60% |
| Jul 8, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -0.11% |
| Jul 7, 2025 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | -0.58% |
| Jul 3, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.83% |
| Jul 2, 2025 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 0.27% |
| Jul 1, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| Jun 30, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 0.62% |
| Jun 27, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 0.45% |
| Jun 26, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 0.89% |
| Jun 25, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | -0.34% |
| Jun 24, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 1.02% |
| Jun 23, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | 0.77% |
| Jun 20, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -0.10% |
| Jun 18, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | -0.07% |
| Jun 17, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -0.71% |
| Jun 16, 2025 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | 0.50% |
| Jun 13, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -1.03% |
| Jun 12, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.45% |
| Jun 11, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | -4.18% |
| Jun 10, 2025 | 64.54 | 64.54 | 64.54 | 64.54 | 61.61 | 0.28% |
| Jun 9, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 61.44 | -0.19% |
| Jun 6, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 61.56 | 0.55% |
| Jun 5, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | 61.22 | -0.17% |
| Jun 4, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 61.33 | -0.05% |
| Jun 3, 2025 | 64.27 | 64.27 | 64.27 | 64.27 | 61.36 | 0.56% |
| Jun 2, 2025 | 63.91 | 63.91 | 63.91 | 63.91 | 61.01 | 0.52% |
| May 30, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 60.70 | 0.28% |
| May 29, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 60.53 | 0.48% |
| May 28, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 60.24 | -0.44% |
| May 27, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 60.51 | 1.80% |
| May 23, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 59.44 | -0.29% |
| May 22, 2025 | 62.44 | 62.44 | 62.44 | 62.44 | 59.61 | -0.14% |
| May 21, 2025 | 62.53 | 62.53 | 62.53 | 62.53 | 59.70 | -1.62% |