William Blair Small-Mid Cap Core Fund Class I (WBCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.24
-0.23 (-1.32%)
At close: Dec 12, 2025
WBCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.32% |
| Dec 11, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.98% |
| Dec 10, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.94% |
| Dec 9, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.06% |
| Dec 8, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.35% |
| Dec 5, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.47% |
| Dec 4, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.12% |
| Dec 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.41% |
| Dec 2, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.35% |
| Dec 1, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.64% |
| Nov 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.41% |
| Nov 26, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.29% |
| Nov 25, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 2.09% |
| Nov 24, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.03% |
| Nov 21, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 2.41% |
| Nov 20, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -1.16% |
| Nov 19, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.86% |
| Nov 18, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.19% |
| Nov 17, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -1.76% |
| Nov 14, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.30% |
| Nov 13, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -2.07% |
| Nov 12, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.12% |
| Nov 11, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| Nov 10, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.84% |
| Nov 7, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.18% |
| Nov 6, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -1.36% |
| Nov 5, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.83% |
| Nov 4, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.77% |
| Nov 3, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.12% |
| Oct 31, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.72% |
| Oct 30, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.12% |
| Oct 29, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.51% |
| Oct 28, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.40% |
| Oct 27, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.12% |
| Oct 24, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.88% |
| Oct 23, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.06% |
| Oct 22, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.88% |
| Oct 21, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.23% |
| Oct 20, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1.31% |
| Oct 17, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| Oct 16, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -1.23% |
| Oct 15, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| Oct 14, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 1.19% |
| Oct 13, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1.94% |
| Oct 10, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -3.17% |
| Oct 9, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.76% |
| Oct 8, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.12% |
| Oct 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% |
| Oct 6, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.06% |
| Oct 3, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.47% |