William Blair Small-Mid Cap Core Fund Class R6 (WBCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.51
+0.13 (0.75%)
Mar 2, 2026, 9:30 AM EST
WBCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 3, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.48% |
| Mar 2, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.75% |
| Feb 27, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.74% |
| Feb 26, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.69% |
| Feb 25, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.12% |
| Feb 24, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.99% |
| Feb 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.88% |
| Feb 20, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.17% |
| Feb 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.17% |
| Feb 18, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.23% |
| Feb 17, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.06% |
| Feb 13, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1.22% |
| Feb 12, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -1.31% |
| Feb 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% |
| Feb 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.17% |
| Feb 9, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.46% |
| Feb 6, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 2.76% |
| Feb 5, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.99% |
| Feb 4, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.06% |
| Feb 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.46% |
| Feb 2, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.70% |
| Jan 30, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -1.04% |
| Jan 29, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.23% |
| Jan 28, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.34% |
| Jan 27, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.63% |
| Jan 26, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.06% |
| Jan 23, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -1.29% |
| Jan 22, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.23% |
| Jan 21, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1.72% |
| Jan 20, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -1.97% |
| Jan 16, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.28% |
| Jan 15, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 1.71% |
| Jan 14, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.11% |
| Jan 13, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.23% |
| Jan 12, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.06% |
| Jan 9, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.87% |
| Jan 8, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.41% |
| Jan 7, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.40% |
| Jan 6, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.40% |
| Jan 5, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.91% |
| 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% |