Wedgewood Fund Class Retail (RWGFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
4.450
+0.010 (0.23%)
May 23, 2025, 8:07 AM EDT
RWGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| May 22, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.23% |
| May 21, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.11% |
| May 20, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.66% |
| May 19, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| May 16, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.67% |
| May 15, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| May 14, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.45% |
| May 13, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| May 12, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 3.71% |
| May 9, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.46% |
| May 8, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.70% |
| May 7, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| May 6, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% |
| May 5, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% |
| May 2, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.40% |
| May 1, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.94% |
| Apr 30, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.47% |
| Apr 29, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.71% |
| Apr 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Apr 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% |
| Apr 24, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.95% |
| Apr 23, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.73% |
| Apr 22, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.54% |
| Apr 21, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.72% |
| Apr 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.98% |
| Apr 16, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.15% |
| Apr 15, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% |
| Apr 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% |
| Apr 11, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.95% |
| Apr 10, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -2.84% |
| Apr 9, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 9.02% |
| Apr 8, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.27% |
| Apr 7, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.76% |
| Apr 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -5.04% |
| Apr 3, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -4.14% |
| Apr 2, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.46% |
| Apr 1, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.70% |
| Mar 31, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% |
| Mar 28, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.29% |
| Mar 27, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% |
| Mar 26, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% |
| Mar 25, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% |
| Mar 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.85% |
| Mar 21, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% |
| Mar 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Mar 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% |
| Mar 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.16% |
| Mar 17, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.94% |
| Mar 14, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.91% |