American Funds New World Fund® Class F-1 (NWFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.35
-0.04 (-0.05%)
Feb 21, 2025, 8:06 AM EST
NWFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | -0.55% |
| Feb 20, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | -0.05% |
| Feb 19, 2025 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | -0.32% |
| Feb 18, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 0.55% |
| Feb 14, 2025 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | 0.07% |
| Feb 13, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 0.84% |
| Feb 12, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 0.47% |
| Feb 11, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | -0.35% |
| Feb 10, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | 0.13% |
| Feb 7, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | -0.24% |
| Feb 6, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 0.57% |
| Feb 5, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 0.19% |
| Feb 4, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 1.23% |
| Feb 3, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -0.80% |
| Jan 31, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | -0.56% |
| Jan 30, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 0.82% |
| Jan 29, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -0.04% |
| Jan 28, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.56% |
| Jan 27, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | -1.65% |
| Jan 24, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 0.58% |
| Jan 23, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 0.34% |
| Jan 22, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 0.31% |
| Jan 21, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | 1.23% |
| Jan 17, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 0.47% |
| Jan 16, 2025 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 0.44% |
| Jan 15, 2025 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 1.19% |
| Jan 14, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 0.50% |
| Jan 13, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.80% |
| Jan 10, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | -1.24% |
| Jan 8, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | -0.31% |
| Jan 7, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -0.55% |
| Jan 6, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.44% |
| Jan 3, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 0.73% |
| Jan 2, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 0.22% |
| Dec 31, 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | -0.53% |
| Dec 30, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | -0.48% |
| Dec 27, 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | -0.40% |
| Dec 26, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.19% |
| Dec 24, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 0.34% |
| Dec 23, 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 0.68% |
| Dec 20, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 0.16% |
| Dec 19, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -3.74% |
| Dec 18, 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 77.01 | -2.24% |
| Dec 17, 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 78.77 | -0.39% |
| Dec 16, 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 79.08 | -0.06% |
| Dec 13, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 79.13 | -0.34% |
| Dec 12, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 79.40 | -0.34% |
| Dec 11, 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 79.67 | 0.61% |
| Dec 10, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 79.19 | -0.88% |
| Dec 9, 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 79.89 | 0.79% |
| Dec 6, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 79.26 | 0.33% |
| Dec 5, 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 79.00 | 0.16% |
| Dec 4, 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 78.88 | 0.44% |
| Dec 3, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 78.53 | 0.64% |
| Dec 2, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 78.03 | 0.56% |
| Nov 29, 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 77.59 | 0.06% |
| Nov 27, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 77.55 | -0.05% |
| Nov 26, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 77.58 | -0.27% |
| Nov 25, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 77.80 | 0.55% |
| Nov 22, 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 77.37 | 0.05% |
| Nov 21, 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 77.33 | -0.22% |
| Nov 20, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 77.51 | 0.09% |
| Nov 19, 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 77.44 | 0.41% |
| Nov 18, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 77.12 | 0.50% |
| Nov 15, 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 76.74 | -0.97% |
| Nov 14, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 77.49 | -0.47% |
| Nov 13, 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 77.86 | -0.80% |
| Nov 12, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 78.48 | -1.31% |
| Nov 11, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 79.52 | -0.25% |
| Nov 8, 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 79.73 | -0.91% |
| Nov 7, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 80.46 | 0.88% |
| Nov 6, 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 79.76 | -0.37% |
| Nov 5, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 80.05 | 1.03% |
| Nov 4, 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 79.23 | 0.40% |
| Nov 1, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 78.92 | 0.42% |
| Oct 31, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 78.59 | -1.31% |
| Oct 30, 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 79.63 | -0.49% |
| Oct 29, 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 80.03 | 0.05% |
| Oct 28, 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 79.99 | 0.22% |
| Oct 25, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 79.81 | - |
| Oct 24, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 79.81 | 0.02% |
| Oct 23, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 79.79 | -0.65% |
| Oct 22, 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 80.31 | -0.30% |
| Oct 21, 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 80.56 | -0.60% |
| Oct 18, 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 81.04 | 1.00% |
| Oct 17, 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 80.24 | -0.19% |
| Oct 16, 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 80.39 | 0.14% |
| Oct 15, 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 80.28 | -1.79% |
| Oct 14, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 81.74 | 0.11% |
| Oct 11, 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 81.66 | 0.42% |
| Oct 10, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 81.32 | -0.05% |
| Oct 9, 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 81.36 | -0.25% |
| Oct 8, 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 81.56 | -0.93% |
| Oct 7, 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 82.32 | -0.02% |
| Oct 4, 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 82.34 | 0.74% |
| Oct 3, 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 81.73 | -0.85% |
| Oct 2, 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 82.44 | 0.72% |
| Oct 1, 2024 | 84.86 | 84.86 | 84.86 | 84.86 | 81.85 | -0.14% |
| Sep 30, 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 81.96 | -0.42% |
| Sep 27, 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 82.31 | 0.31% |