American Funds Washington Mutual Investors Fund Class R-5 (RWMFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.96
+0.53 (0.82%)
Nov 21, 2024, 8:01 PM EST
RWMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 0.11% |
| Nov 19, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | -0.20% |
| Nov 18, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | 0.39% |
| Nov 15, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | -1.12% |
| Nov 14, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | -0.60% |
| Nov 13, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | -0.12% |
| Nov 12, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | -0.67% |
| Nov 11, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | -0.08% |
| Nov 8, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 0.55% |
| Nov 7, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 0.35% |
| Nov 6, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 2.19% |
| Nov 5, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 1.00% |
| Nov 4, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | -0.36% |
| Nov 1, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | -0.08% |
| Oct 31, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | -1.21% |
| Oct 30, 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | -0.26% |
| Oct 29, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 0.09% |
| Oct 28, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | 0.31% |
| Oct 25, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | -0.22% |
| Oct 24, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | -0.20% |
| Oct 23, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -0.59% |
| Oct 22, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 0.14% |
| Oct 21, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | -0.61% |
| Oct 18, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 0.12% |
| Oct 17, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 0.06% |
| Oct 16, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 0.52% |
| Oct 15, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | -1.10% |
| Oct 14, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.71% |
| Oct 11, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 0.67% |
| Oct 10, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | -0.34% |
| Oct 9, 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | 0.82% |
| Oct 8, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.59% |
| Oct 7, 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | -0.78% |
| Oct 4, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 0.77% |
| Oct 3, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | -0.34% |
| Oct 2, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 0.12% |
| Oct 1, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | -0.42% |
| Sep 30, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 0.28% |
| Sep 27, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -0.05% |
| Sep 26, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 0.38% |
| Sep 25, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -0.37% |
| Sep 24, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 0.11% |
| Sep 23, 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | 0.36% |
| Sep 20, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | 0.08% |
| Sep 19, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 1.27% |
| Sep 18, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | -0.65% |
| Sep 17, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.21 | -0.22% |
| Sep 16, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.35 | 0.32% |
| Sep 13, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.15 | 0.76% |
| Sep 12, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.67 | 0.80% |
| Sep 11, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.17 | 0.56% |
| Sep 10, 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 61.82 | 0.29% |
| Sep 9, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.64 | 1.00% |
| Sep 6, 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.03 | -1.50% |
| Sep 5, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 61.96 | -0.73% |
| Sep 4, 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.42 | - |
| Sep 3, 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.42 | -1.54% |
| Aug 30, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.40 | 0.86% |
| Aug 29, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 62.86 | 0.10% |
| Aug 28, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 62.80 | -0.33% |
| Aug 27, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.01 | 0.21% |
| Aug 26, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 62.88 | -0.14% |
| Aug 23, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 62.97 | 0.96% |
| Aug 22, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.37 | -0.51% |
| Aug 21, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.69 | 0.30% |
| Aug 20, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.50 | -0.13% |
| Aug 19, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.58 | 0.69% |
| Aug 16, 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.15 | 0.03% |
| Aug 15, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.13 | 1.32% |
| Aug 14, 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.32 | 0.49% |
| Aug 13, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.02 | 1.34% |
| Aug 12, 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.22 | -0.20% |
| Aug 9, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.34 | 0.40% |
| Aug 8, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.10 | 2.10% |
| Aug 7, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 58.86 | -0.74% |
| Aug 6, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.30 | 0.86% |
| Aug 5, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.79 | -2.37% |
| Aug 2, 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.22 | -1.45% |
| Aug 1, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.10 | -1.24% |
| Jul 31, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 61.87 | 1.27% |
| Jul 30, 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.09 | 0.02% |
| Jul 29, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.08 | -0.02% |
| Jul 26, 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.09 | 1.24% |
| Jul 25, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.35 | -0.07% |
| Jul 24, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.39 | -1.69% |
| Jul 23, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.42 | 0.02% |
| Jul 22, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.41 | 0.82% |
| Jul 19, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 60.92 | -0.59% |
| Jul 18, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.27 | -0.79% |
| Jul 17, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.76 | -0.88% |
| Jul 16, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.31 | 0.89% |
| Jul 15, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.76 | 0.37% |
| Jul 12, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.53 | 0.46% |
| Jul 11, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.25 | 0.07% |
| Jul 10, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.21 | 0.92% |
| Jul 9, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.66 | -0.21% |
| Jul 8, 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 60.79 | 0.11% |
| Jul 5, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.72 | 0.21% |
| Jul 3, 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.59 | 0.30% |
| Jul 2, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.41 | 0.41% |