Wedgewood Fund Class Institutional (RWGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.08
-0.05 (-0.97%)
May 21, 2025, 4:00 PM EDT
RWGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.20% |
| May 21, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.97% |
| May 20, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.77% |
| May 19, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| May 16, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.58% |
| May 15, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.19% |
| May 14, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.39% |
| May 13, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| May 12, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 3.65% |
| May 9, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.40% |
| May 8, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.61% |
| May 7, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| May 6, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% |
| May 5, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.20% |
| May 2, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.22% |
| May 1, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.03% |
| Apr 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.62% |
| Apr 29, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.63% |
| Apr 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.21% |
| Apr 25, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.42% |
| Apr 24, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.91% |
| Apr 23, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.73% |
| Apr 22, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.44% |
| Apr 21, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -2.59% |
| Apr 17, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.86% |
| Apr 16, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.30% |
| Apr 15, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% |
| Apr 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.21% |
| Apr 11, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.91% |
| Apr 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.89% |
| Apr 9, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 9.26% |
| Apr 8, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.34% |
| Apr 7, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.88% |
| Apr 4, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -5.03% |
| Apr 3, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -4.02% |
| Apr 2, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.40% |
| Apr 1, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.61% |
| Mar 31, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.03% |
| Mar 28, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.40% |
| Mar 27, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% |
| Mar 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% |
| Mar 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.40% |
| Mar 24, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1.82% |
| Mar 21, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% |
| Mar 20, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Mar 19, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.03% |
| Mar 18, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.22% |
| Mar 17, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.02% |
| Mar 14, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.88% |
| Mar 13, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -2.04% |