Skip to main content
logo
abrdn Emerging Markets ex-China R (GWLRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.86
+0.09 (0.54%)
Feb 13, 2026, 9:30 AM EST

GWLRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Jan 21, 202615.4215.4215.4215.4215.420.98%
Jan 20, 202615.2715.2715.2715.2715.27-0.91%
Jan 16, 202615.4115.4115.4115.4115.410.46%
Jan 15, 202615.3415.3415.3415.3415.340.99%
Jan 14, 202615.1915.1915.1915.1915.190.13%
Jan 13, 202615.1715.1715.1715.1715.17-0.26%
Jan 12, 202615.2115.2115.2115.2115.210.40%
Jan 9, 202615.1515.1515.1515.1515.150.40%
Jan 8, 202615.0915.0915.0915.0915.090.33%
Jan 7, 202615.0415.0415.0415.0415.04-0.33%
Jan 6, 202615.0915.0915.0915.0915.091.48%
Jan 5, 202614.8714.8714.8714.8714.871.85%
Jan 2, 202614.6014.6014.6014.6014.601.88%
Dec 31, 202514.3314.3314.3314.3314.330.28%
Dec 30, 202514.2914.2914.2914.2914.290.07%
Dec 29, 202514.2814.2814.2814.2814.280.21%
Dec 26, 202514.2514.2514.2514.2514.250.64%
Dec 24, 202514.1614.1614.1614.1614.160.35%
Dec 23, 202514.1114.1114.1114.1114.111.00%
Dec 22, 202513.9713.9713.9713.9713.970.94%
Dec 19, 202513.8413.8413.8413.8413.84-1.70%
Dec 18, 202513.8213.8213.8214.0813.821.08%
Dec 17, 202513.6713.6713.6713.9313.67-0.78%
Dec 16, 202513.7813.7813.7814.0413.78-1.20%
Dec 15, 202513.9513.9513.9514.2113.95-0.49%
Dec 12, 202514.0214.0214.0214.2814.02-1.11%
Dec 11, 202514.1714.1714.1714.4414.17-0.28%
Dec 10, 202514.2114.2114.2114.4814.211.05%
Dec 9, 202514.0614.0614.0614.3314.060.07%
Dec 8, 202514.0514.0514.0514.3214.050.35%
Dec 5, 202514.0114.0114.0114.2714.010.35%
Dec 4, 202513.9613.9613.9614.2213.96-0.14%
Dec 3, 202513.9813.9813.9814.2413.980.28%