Wasatch Micro Cap Value Fund (WAMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.420
-0.070 (-1.56%)
May 20, 2026, 8:10 AM EST
WAMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.56% |
| May 18, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.45% |
| May 15, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.32% |
| May 14, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.67% |
| May 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.66% |
| May 12, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.31% |
| May 11, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.65% |
| May 8, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% |
| May 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% |
| May 6, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| May 5, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.44% |
| May 4, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.31% |
| May 1, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.44% |
| Apr 30, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.94% |
| Apr 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.23% |
| Apr 28, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.45% |
| Apr 27, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.45% |
| Apr 24, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.68% |
| Apr 23, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% |
| Apr 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.68% |
| Apr 21, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.90% |
| Apr 20, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.23% |
| Apr 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.54% |
| Apr 16, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.23% |
| Apr 15, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.70% |
| Apr 14, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.47% |
| Apr 13, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.66% |
| Apr 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.71% |
| Apr 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.95% |
| Apr 8, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21% |
| Apr 7, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.25% |
| Apr 6, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| Apr 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.25% |
| Apr 1, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% |
| Mar 31, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.30% |
| Mar 30, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.76% |
| Mar 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% |
| Mar 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% |
| Mar 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% |
| Mar 24, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.74% |
| Mar 23, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 3.33% |
| Mar 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.26% |
| Mar 19, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.75% |
| Mar 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% |
| Mar 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% |
| Mar 16, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.24% |
| Mar 13, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.49% |
| Mar 12, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.94% |
| Mar 11, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.48% |
| Mar 10, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |