Skip to main content
logo
abrdn Emerging Markets ex-China Fund Class R (GWLRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.69
-0.23 (-1.44%)
At close: Apr 2, 2026

GWLRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202615.6915.6915.6915.6915.69-1.44%
Apr 1, 202615.9215.9215.9215.9215.922.25%
Mar 31, 202615.5715.5715.5715.5715.573.18%
Mar 30, 202615.0915.0915.0915.0915.09-1.50%
Mar 27, 202615.3215.3215.3215.3215.32-0.97%
Mar 26, 202615.4715.4715.4715.4715.47-4.27%
Mar 25, 202616.1616.1616.1616.1616.162.02%
Mar 24, 202615.8415.8415.8415.8415.84-0.25%
Mar 23, 202615.8815.8815.8815.8815.882.12%
Mar 20, 202615.5515.5515.5515.5515.55-3.42%
Mar 19, 202616.1016.1016.1016.1016.10-
Mar 18, 202616.1016.1016.1016.1016.10-0.68%
Mar 17, 202616.2116.2116.2116.2116.211.06%
Mar 16, 202616.0416.0416.0416.0416.042.49%
Mar 13, 202615.6515.6515.6515.6515.65-0.45%
Mar 12, 202615.7215.7215.7215.7215.72-4.03%
Mar 11, 202616.3816.3816.3816.3816.380.68%
Mar 10, 202616.2716.2716.2716.2716.271.62%
Mar 9, 202616.0116.0116.0116.0116.011.27%
Mar 6, 202615.8115.8115.8115.8115.81-2.77%
Mar 5, 202616.2616.2616.2616.2616.26-
Mar 4, 202616.2616.2616.2616.2616.26-0.18%
Mar 3, 202616.2916.2916.2916.2916.29-6.22%
Mar 2, 202617.3717.3717.3717.3717.37-0.34%
Feb 27, 202617.4317.4317.4317.4317.43-1.02%
Feb 26, 202617.6117.6117.6117.6117.61-0.17%
Feb 25, 202617.6417.6417.6417.6417.640.97%
Feb 24, 202617.4717.4717.4717.4717.472.22%
Feb 23, 202617.0917.0917.0917.0917.09-1.16%
Feb 20, 202617.2917.2917.2917.2917.292.49%
Feb 19, 202616.8716.8716.8716.8716.87-0.35%
Feb 18, 202616.9316.9316.9316.9316.930.65%
Feb 17, 202616.8216.8216.8216.8216.82-0.24%
Feb 13, 202616.8616.8616.8616.8616.860.54%
Feb 12, 202616.7716.7716.7716.7716.77-0.47%
Feb 11, 202616.8516.8516.8516.8516.851.63%
Feb 10, 202616.5816.5816.5816.5816.580.06%
Feb 9, 202616.5716.5716.5716.5716.571.91%
Feb 6, 202616.2616.2616.2616.2616.262.59%
Feb 5, 202615.8515.8515.8515.8515.85-1.86%
Feb 4, 202616.1516.1516.1516.1516.15-1.34%
Feb 3, 202616.3716.3716.3716.3716.372.31%
Feb 2, 202616.0016.0016.0016.0016.000.44%
Jan 30, 202615.9315.9315.9315.9315.93-1.73%
Jan 29, 202616.2116.2116.2116.2116.21-0.61%
Jan 28, 202616.3116.3116.3116.3116.311.12%
Jan 27, 202616.1316.1316.1316.1316.132.41%
Jan 26, 202615.7515.7515.7515.7515.750.38%
Jan 23, 202615.6915.6915.6915.6915.690.71%
Jan 22, 202615.5815.5815.5815.5815.581.04%