The TETON Westwood Funds - TETON Westwood Balanced Fund (WBBIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.05
+0.07 (0.70%)
Dec 20, 2024, 4:00 PM EST
WBBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.60% |
| Dec 23, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.21% |
| Dec 20, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.40% |
| Dec 19, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% |
| Dec 18, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.87% |
| Dec 17, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.59% |
| Dec 16, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% |
| Dec 13, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.29% |
| Dec 12, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.39% |
| Dec 11, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.10% |
| Dec 10, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.29% |
| Dec 9, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.29% |
| Dec 6, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.10% |
| Dec 5, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.38% |
| Dec 4, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.38% |
| Dec 3, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.38% |
| Dec 2, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.10% |
| Nov 29, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.19% |
| Nov 27, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.10% |
| Nov 26, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -5.86% |
| Nov 25, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.43 | 0.91% |
| Nov 22, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.34 | 0.37% |
| Nov 21, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.30 | 0.64% |
| Nov 20, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.23 | - |
| Nov 19, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.23 | - |
| Nov 18, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.23 | 0.09% |
| Nov 15, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.23 | -0.55% |
| Nov 14, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.28 | -0.64% |
| Nov 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.35 | 0.09% |
| Nov 12, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.34 | -0.45% |
| Nov 11, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.38 | 0.18% |
| Nov 8, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.37 | 0.46% |
| Nov 7, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.32 | - |
| Nov 6, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.32 | 1.76% |
| Nov 5, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.14 | 0.75% |
| Nov 4, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.07 | - |
| Nov 1, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.07 | -0.74% |
| Oct 31, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.14 | - |
| Oct 30, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.14 | -0.09% |
| Oct 29, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.15 | -0.09% |
| Oct 28, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.16 | 0.19% |
| Oct 25, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.14 | -0.37% |
| Oct 24, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.18 | - |
| Oct 23, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.18 | -0.37% |
| Oct 22, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.22 | -0.18% |
| Oct 21, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.23 | -0.64% |
| Oct 18, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.30 | 0.27% |
| Oct 17, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.27 | -0.09% |
| Oct 16, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.28 | 0.55% |
| Oct 15, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.23 | -0.18% |
| Oct 14, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.24 | 0.37% |
| Oct 11, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.21 | 0.74% |
| Oct 10, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.13 | -0.19% |
| Oct 9, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.15 | 0.47% |
| Oct 8, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.10 | 0.37% |
| Oct 7, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.07 | -0.65% |
| Oct 4, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.13 | 0.19% |
| Oct 3, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.11 | -0.28% |
| Oct 2, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.14 | -0.09% |
| Oct 1, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.15 | -0.28% |
| Sep 30, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.18 | 0.19% |
| Sep 27, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.16 | 0.09% |
| Sep 26, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.15 | -0.09% |
| Sep 25, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.12 | -0.46% |
| Sep 24, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.17 | 0.09% |
| Sep 23, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.16 | 0.28% |
| Sep 20, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.13 | -0.46% |
| Sep 19, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.17 | 0.65% |
| Sep 18, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.11 | -0.37% |
| Sep 17, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.15 | -0.09% |
| Sep 16, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.16 | 0.37% |
| Sep 13, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.12 | 0.47% |
| Sep 12, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.07 | 0.28% |
| Sep 11, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.04 | 0.19% |
| Sep 10, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.02 | 0.09% |
| Sep 9, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.02 | 0.85% |
| Sep 6, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 9.93 | -0.66% |
| Sep 5, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.00 | -0.28% |
| Sep 4, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.02 | 0.09% |
| Sep 3, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.02 | -0.83% |
| Aug 30, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.10 | 0.47% |
| Aug 29, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.05 | -0.19% |
| Aug 28, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.07 | -0.19% |
| Aug 27, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.09 | - |
| Aug 26, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.09 | - |
| Aug 23, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.09 | 0.84% |
| Aug 22, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.01 | -0.47% |
| Aug 21, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.05 | 0.37% |
| Aug 20, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.02 | -0.09% |
| Aug 19, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.02 | 0.56% |
| Aug 16, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 9.97 | 0.19% |
| Aug 15, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 9.95 | 0.57% |
| Aug 14, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 9.89 | 0.48% |
| Aug 13, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 9.85 | 0.77% |
| Aug 12, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 9.77 | - |
| Aug 9, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 9.77 | 0.29% |
| Aug 8, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.74 | 1.07% |
| Aug 7, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 9.64 | -0.39% |
| Aug 6, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 9.68 | 0.29% |
| Aug 5, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.65 | -1.90% |