American Funds Washington Mutual Investors Fund Class R-5E (RWMHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.78
-1.87 (-2.85%)
Dec 18, 2024, 4:00 PM EST
RWMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | 1.10% |
| Dec 19, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -4.83% |
| Dec 18, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 60.94 | -2.85% |
| Dec 17, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 62.73 | -0.77% |
| Dec 16, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 63.21 | 0.53% |
| Dec 13, 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 62.88 | 1.40% |
| Dec 12, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 62.01 | -0.57% |
| Dec 11, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 62.36 | 0.38% |
| Dec 10, 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 62.12 | -0.47% |
| Dec 9, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 62.42 | -0.61% |
| Dec 6, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 62.80 | 0.05% |
| Dec 5, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 62.77 | -0.30% |
| Dec 4, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 62.96 | 0.18% |
| Dec 3, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 62.85 | -0.17% |
| Dec 2, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 62.96 | -0.11% |
| Nov 29, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 63.02 | 0.46% |
| Nov 27, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 62.74 | -0.26% |
| Nov 26, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 62.90 | 0.34% |
| Nov 25, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 62.69 | 0.57% |
| Nov 22, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 62.33 | 0.60% |
| Nov 21, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 61.96 | 0.82% |
| Nov 20, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 61.46 | 0.12% |
| Nov 19, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 61.38 | -0.20% |
| Nov 18, 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 61.50 | 0.39% |
| Nov 15, 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 61.26 | -1.14% |
| Nov 14, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 61.97 | -0.58% |
| Nov 13, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 62.33 | -0.14% |
| Nov 12, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 62.42 | -0.65% |
| Nov 11, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 62.83 | -0.08% |
| Nov 8, 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 62.88 | 0.55% |
| Nov 7, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 62.53 | 0.35% |
| Nov 6, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 62.32 | 2.18% |
| Nov 5, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 60.99 | 1.01% |
| Nov 4, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 60.38 | -0.38% |
| Nov 1, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 60.60 | -0.06% |
| Oct 31, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 60.64 | -1.21% |
| Oct 30, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 61.39 | -0.26% |
| Oct 29, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 61.55 | 0.09% |
| Oct 28, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 61.49 | 0.31% |
| Oct 25, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 61.30 | -0.23% |
| Oct 24, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 61.45 | -0.20% |
| Oct 23, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 61.57 | -0.57% |
| Oct 22, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 61.92 | 0.14% |
| Oct 21, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 61.84 | -0.61% |
| Oct 18, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 62.22 | 0.11% |
| Oct 17, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 62.15 | 0.06% |
| Oct 16, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 62.11 | 0.53% |
| Oct 15, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 61.79 | -1.10% |
| Oct 14, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 62.48 | 0.71% |
| Oct 11, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 62.04 | 0.67% |
| Oct 10, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 61.63 | -0.34% |
| Oct 9, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 61.84 | 0.83% |
| Oct 8, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 61.33 | 0.60% |
| Oct 7, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 60.97 | -0.78% |
| Oct 4, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 61.45 | 0.77% |
| Oct 3, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 60.98 | -0.34% |
| Oct 2, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 61.19 | 0.13% |
| Oct 1, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 61.11 | -0.42% |
| Sep 30, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 61.37 | 0.28% |
| Sep 27, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 61.20 | -0.05% |
| Sep 26, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 61.23 | 0.38% |
| Sep 25, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 61.00 | -0.37% |
| Sep 24, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 61.23 | 0.11% |
| Sep 23, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 61.16 | 0.36% |
| Sep 20, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 60.94 | 0.08% |
| Sep 19, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 60.89 | 1.27% |
| Sep 18, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 60.13 | -0.63% |
| Sep 17, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 60.29 | -0.22% |
| Sep 16, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 60.42 | 0.32% |
| Sep 13, 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 60.23 | 0.75% |
| Sep 12, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 59.79 | 0.82% |
| Sep 11, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 59.30 | 0.57% |
| Sep 10, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 58.97 | 0.29% |
| Sep 9, 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 58.80 | 1.00% |
| Sep 6, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 58.22 | -1.50% |
| Sep 5, 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 59.10 | -0.75% |
| Sep 4, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 59.55 | - |
| Sep 3, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 59.55 | -1.53% |
| Aug 30, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 60.47 | 0.86% |
| Aug 29, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 59.96 | 0.10% |
| Aug 28, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 59.90 | -0.35% |
| Aug 27, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 60.11 | 0.22% |
| Aug 26, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 59.98 | -0.16% |
| Aug 23, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 60.07 | 0.96% |
| Aug 22, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 59.50 | -0.49% |
| Aug 21, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 59.80 | 0.30% |
| Aug 20, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 59.61 | -0.14% |
| Aug 19, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 59.70 | 0.71% |
| Aug 16, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 59.28 | 0.02% |
| Aug 15, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 59.27 | 1.32% |
| Aug 14, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 58.50 | 0.49% |
| Aug 13, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 58.22 | 1.34% |
| Aug 12, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 57.44 | -0.20% |
| Aug 9, 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 57.56 | 0.40% |
| Aug 8, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 57.33 | 2.10% |
| Aug 7, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 56.15 | -0.74% |
| Aug 6, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 56.57 | 0.87% |
| Aug 5, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 56.08 | -2.37% |
| Aug 2, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 57.44 | -1.47% |
| Aug 1, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 58.30 | -1.23% |