William Blair Small-Mid Cap Core R6 (WBCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.65
-0.19 (-1.13%)
At close: Dec 31, 2025
WBCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 2, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.72% |
| Dec 31, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.13% |
| Dec 30, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.53% |
| Dec 29, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.41% |
| Dec 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.18% |
| Dec 24, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.30% |
| Dec 23, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.35% |
| Dec 22, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.95% |
| Dec 19, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.78% |
| Dec 18, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -2.17% |
| Dec 17, 2025 | 16.56 | 16.56 | 16.56 | 17.06 | 16.56 | -0.41% |
| Dec 16, 2025 | 16.63 | 16.63 | 16.63 | 17.13 | 16.63 | -0.58% |
| Dec 15, 2025 | 16.73 | 16.73 | 16.73 | 17.23 | 16.73 | -0.23% |
| Dec 12, 2025 | 16.77 | 16.77 | 16.77 | 17.27 | 16.77 | -1.26% |
| Dec 11, 2025 | 16.98 | 16.98 | 16.98 | 17.49 | 16.98 | 0.92% |
| Dec 10, 2025 | 16.83 | 16.83 | 16.83 | 17.33 | 16.83 | 2.00% |
| Dec 9, 2025 | 16.50 | 16.50 | 16.50 | 16.99 | 16.50 | -0.06% |
| Dec 8, 2025 | 16.51 | 16.51 | 16.51 | 17.00 | 16.51 | -0.35% |
| Dec 5, 2025 | 16.56 | 16.56 | 16.56 | 17.06 | 16.56 | -0.47% |
| Dec 4, 2025 | 16.64 | 16.64 | 16.64 | 17.14 | 16.64 | 0.12% |
| Dec 3, 2025 | 16.62 | 16.62 | 16.62 | 17.12 | 16.62 | 0.41% |
| Dec 2, 2025 | 16.55 | 16.55 | 16.55 | 17.05 | 16.55 | -0.35% |
| Dec 1, 2025 | 16.61 | 16.61 | 16.61 | 17.11 | 16.61 | -0.70% |
| Nov 28, 2025 | 16.73 | 16.73 | 16.73 | 17.23 | 16.73 | 0.47% |
| Nov 26, 2025 | 16.65 | 16.65 | 16.65 | 17.15 | 16.65 | 0.29% |
| Nov 25, 2025 | 16.60 | 16.60 | 16.60 | 17.10 | 16.60 | 2.09% |
| Nov 24, 2025 | 16.26 | 16.26 | 16.26 | 16.75 | 16.26 | 0.96% |
| Nov 21, 2025 | 16.11 | 16.11 | 16.11 | 16.59 | 16.11 | 2.47% |
| Nov 20, 2025 | 15.72 | 15.72 | 15.72 | 16.19 | 15.72 | -1.16% |
| Nov 19, 2025 | 15.90 | 15.90 | 15.90 | 16.38 | 15.90 | 0.86% |
| Nov 18, 2025 | 15.77 | 15.77 | 15.77 | 16.24 | 15.77 | 0.19% |
| Nov 17, 2025 | 15.74 | 15.74 | 15.74 | 16.21 | 15.74 | -1.82% |
| Nov 14, 2025 | 16.03 | 16.03 | 16.03 | 16.51 | 16.03 | -0.24% |
| Nov 13, 2025 | 16.07 | 16.07 | 16.07 | 16.55 | 16.07 | -2.13% |
| Nov 12, 2025 | 16.42 | 16.42 | 16.42 | 16.91 | 16.42 | 0.12% |
| Nov 11, 2025 | 16.40 | 16.40 | 16.40 | 16.89 | 16.40 | 0.06% |
| Nov 10, 2025 | 16.39 | 16.39 | 16.39 | 16.88 | 16.39 | 0.84% |
| Nov 7, 2025 | 16.25 | 16.25 | 16.25 | 16.74 | 16.25 | 0.18% |
| Nov 6, 2025 | 16.22 | 16.22 | 16.22 | 16.71 | 16.22 | -1.36% |
| Nov 5, 2025 | 16.45 | 16.45 | 16.45 | 16.94 | 16.45 | 0.83% |
| Nov 4, 2025 | 16.31 | 16.31 | 16.31 | 16.80 | 16.31 | -0.77% |
| Nov 3, 2025 | 16.44 | 16.44 | 16.44 | 16.93 | 16.44 | 0.12% |
| Oct 31, 2025 | 16.42 | 16.42 | 16.42 | 16.91 | 16.42 | 0.71% |
| Oct 30, 2025 | 16.30 | 16.30 | 16.30 | 16.79 | 16.30 | -1.12% |
| Oct 29, 2025 | 16.49 | 16.49 | 16.49 | 16.98 | 16.49 | -1.51% |
| Oct 28, 2025 | 16.74 | 16.74 | 16.74 | 17.24 | 16.74 | -0.40% |
| Oct 27, 2025 | 16.81 | 16.81 | 16.81 | 17.31 | 16.81 | 0.06% |
| Oct 24, 2025 | 16.80 | 16.80 | 16.80 | 17.30 | 16.80 | 0.93% |
| Oct 23, 2025 | 16.64 | 16.64 | 16.64 | 17.14 | 16.64 | 1.06% |
| Oct 22, 2025 | 16.47 | 16.47 | 16.47 | 16.96 | 16.47 | -0.93% |