American Funds Washington Mutual Investors Fund Class R-1 (RWMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.86
-1.84 (-2.84%)
Dec 18, 2024, 4:00 PM EST
RWMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | 1.08% |
| Dec 19, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | -4.65% |
| Dec 18, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 60.25 | -2.84% |
| Dec 17, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 62.01 | -0.78% |
| Dec 16, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 62.50 | 0.52% |
| Dec 13, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 62.17 | 1.41% |
| Dec 12, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 61.31 | -0.58% |
| Dec 11, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 61.67 | 0.39% |
| Dec 10, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 61.43 | -0.48% |
| Dec 9, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 61.72 | -0.62% |
| Dec 6, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 62.11 | 0.05% |
| Dec 5, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 62.08 | -0.31% |
| Dec 4, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 62.27 | 0.17% |
| Dec 3, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 62.16 | -0.15% |
| Dec 2, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 62.26 | -0.12% |
| Nov 29, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 62.34 | 0.46% |
| Nov 27, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 62.05 | -0.26% |
| Nov 26, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 62.21 | 0.32% |
| Nov 25, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 62.01 | 0.56% |
| Nov 22, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 61.67 | 0.61% |
| Nov 21, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 61.29 | 0.82% |
| Nov 20, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 60.79 | 0.11% |
| Nov 19, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 60.73 | -0.20% |
| Nov 18, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 60.85 | 0.38% |
| Nov 15, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 60.62 | -1.13% |
| Nov 14, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 61.31 | -0.61% |
| Nov 13, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 61.68 | -0.12% |
| Nov 12, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 61.76 | -0.66% |
| Nov 11, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 62.17 | -0.09% |
| Nov 8, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 62.23 | 0.56% |
| Nov 7, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 61.89 | 0.34% |
| Nov 6, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 61.68 | 2.18% |
| Nov 5, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 60.36 | 1.01% |
| Nov 4, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 59.76 | -0.38% |
| Nov 1, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 59.99 | -0.06% |
| Oct 31, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 60.03 | -1.21% |
| Oct 30, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 60.76 | -0.28% |
| Oct 29, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 60.94 | 0.09% |
| Oct 28, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 60.88 | 0.32% |
| Oct 25, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 60.69 | -0.24% |
| Oct 24, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 60.83 | -0.20% |
| Oct 23, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 60.96 | -0.58% |
| Oct 22, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 61.31 | 0.13% |
| Oct 21, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 61.23 | -0.61% |
| Oct 18, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 61.61 | 0.11% |
| Oct 17, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 61.54 | 0.06% |
| Oct 16, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 61.50 | 0.52% |
| Oct 15, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 61.19 | -1.12% |
| Oct 14, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 61.88 | 0.72% |
| Oct 11, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 61.44 | 0.66% |
| Oct 10, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 61.03 | -0.34% |
| Oct 9, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 61.24 | 0.82% |
| Oct 8, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 60.75 | 0.60% |
| Oct 7, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 60.38 | -0.79% |
| Oct 4, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 60.86 | 0.76% |
| Oct 3, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 60.40 | -0.35% |
| Oct 2, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 60.61 | 0.11% |
| Oct 1, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 60.54 | -0.41% |
| Sep 30, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 60.79 | 0.27% |
| Sep 27, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 60.63 | -0.05% |
| Sep 26, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 60.66 | 0.36% |
| Sep 25, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 60.44 | -0.38% |
| Sep 24, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 60.67 | 0.11% |
| Sep 23, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 60.60 | 0.35% |
| Sep 20, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 60.39 | 0.08% |
| Sep 19, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 60.34 | 1.27% |
| Sep 18, 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 59.59 | -0.40% |
| Sep 17, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 59.74 | -0.24% |
| Sep 16, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 59.89 | 0.32% |
| Sep 13, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 59.70 | 0.76% |
| Sep 12, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 59.25 | 0.80% |
| Sep 11, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 58.78 | 0.56% |
| Sep 10, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 58.45 | 0.30% |
| Sep 9, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 58.28 | 1.00% |
| Sep 6, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 57.71 | -1.50% |
| Sep 5, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 58.59 | -0.75% |
| Sep 4, 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 59.03 | - |
| Sep 3, 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 59.03 | -1.55% |
| Aug 30, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 59.95 | 0.85% |
| Aug 29, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 59.45 | 0.10% |
| Aug 28, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 59.39 | -0.35% |
| Aug 27, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 59.60 | 0.23% |
| Aug 26, 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 59.47 | -0.16% |
| Aug 23, 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 59.56 | 0.96% |
| Aug 22, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 59.00 | -0.50% |
| Aug 21, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 59.29 | 0.29% |
| Aug 20, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 59.12 | -0.15% |
| Aug 19, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 59.21 | 0.70% |
| Aug 16, 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 58.80 | 0.02% |
| Aug 15, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 58.79 | 1.32% |
| Aug 14, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 58.02 | 0.50% |
| Aug 13, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 57.73 | 1.33% |
| Aug 12, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 56.98 | -0.22% |
| Aug 9, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 57.10 | 0.40% |
| Aug 8, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 56.87 | 2.10% |
| Aug 7, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 55.70 | -0.73% |
| Aug 6, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 56.12 | 0.86% |
| Aug 5, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 55.64 | -2.38% |
| Aug 2, 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 57.00 | -1.46% |
| Aug 1, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 57.84 | -1.23% |