Wasatch Micro Cap Value Fund (WAMVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
4.000
+0.010 (0.25%)
May 30, 2025, 8:09 AM EDT
WAMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% |
| May 28, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.24% |
| May 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% |
| May 23, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% |
| May 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% |
| May 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% |
| May 20, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% |
| May 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.24% |
| May 16, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.98% |
| May 15, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.25% |
| May 14, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.73% |
| May 13, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.74% |
| May 12, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.78% |
| May 9, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.51% |
| May 8, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.81% |
| May 7, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.78% |
| May 6, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.26% |
| May 5, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% |
| May 2, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.39% |
| May 1, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.07% |
| Apr 30, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.27% |
| Apr 29, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% |
| Apr 28, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| Apr 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| Apr 24, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.92% |
| Apr 23, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.11% |
| Apr 22, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.27% |
| Apr 21, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -2.22% |
| Apr 17, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.12% |
| Apr 16, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.56% |
| Apr 15, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - |
| Apr 14, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.56% |
| Apr 11, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.13% |
| Apr 10, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -3.29% |
| Apr 9, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 6.73% |
| Apr 8, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% |
| Apr 7, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.29% |
| Apr 4, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -3.59% |
| Apr 3, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -5.24% |
| Apr 2, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.33% |
| Apr 1, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.27% |
| Mar 31, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| Mar 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.57% |
| Mar 27, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% |
| Mar 26, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% |
| Mar 25, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% |
| Mar 24, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.91% |
| Mar 21, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.79% |
| Mar 20, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.52% |