William Blair Funds - William Blair Small Cap Growth Fund (WBSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.53
0.00 (0.00%)
Dec 23, 2024, 4:00 PM EST
WBSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.70% |
| Dec 24, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.96% |
| Dec 23, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 1.72% |
| Dec 20, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -0.31% |
| Dec 19, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -9.34% |
| Dec 18, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -3.64% |
| Dec 17, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -1.01% |
| Dec 16, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.95% |
| Dec 13, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -0.67% |
| Dec 12, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -1.00% |
| Dec 11, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 1.06% |
| Dec 10, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -0.54% |
| Dec 9, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | -0.81% |
| Dec 6, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 0.61% |
| Dec 5, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | -1.31% |
| Dec 4, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 0.63% |
| Dec 3, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| Dec 2, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.20% |
| Nov 29, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 0.32% |
| Nov 27, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | -0.27% |
| Nov 26, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | -0.41% |
| Nov 25, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 1.66% |
| Nov 22, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 1.18% |
| Nov 21, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 1.84% |
| Nov 20, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 0.59% |
| Nov 19, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 1.20% |
| Nov 18, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.63% |
| Nov 15, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -1.52% |
| Nov 14, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -1.80% |
| Nov 13, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -1.15% |
| Nov 12, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -1.74% |
| Nov 11, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 1.24% |
| Nov 8, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 1.11% |
| Nov 7, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.84% |
| Nov 6, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 5.03% |
| Nov 5, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 1.65% |
| Nov 4, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.54% |
| Nov 1, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.82% |
| Oct 31, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -2.10% |
| Oct 30, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | -0.37% |
| Oct 29, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.84% |
| Oct 28, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 1.12% |
| Oct 25, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.16% |
| Oct 24, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 0.16% |
| Oct 23, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -1.19% |
| Oct 22, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -0.94% |
| Oct 21, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | -1.30% |
| Oct 18, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -0.34% |
| Oct 17, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -0.08% |
| Oct 16, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.96% |
| Oct 15, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -0.03% |
| Oct 14, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.45% |
| Oct 11, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 1.85% |
| Oct 10, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.68% |
| Oct 9, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.38% |
| Oct 8, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.41% |
| Oct 7, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -1.21% |
| Oct 4, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 1.39% |
| Oct 3, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.78% |
| Oct 2, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.05% |
| Oct 1, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -1.57% |
| Sep 30, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 0.19% |
| Sep 27, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 0.16% |
| Sep 26, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.81% |
| Sep 25, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -1.09% |
| Sep 24, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.27% |
| Sep 23, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -0.24% |
| Sep 20, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.45% |
| Sep 19, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 1.87% |
| Sep 18, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -0.08% |
| Sep 17, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 0.33% |
| Sep 16, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 0.16% |
| Sep 13, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 2.05% |
| Sep 12, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 1.15% |
| Sep 11, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.90% |
| Sep 10, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.17% |
| Sep 9, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.14% |
| Sep 6, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -1.80% |
| Sep 5, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.50% |
| Sep 4, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.14% |
| Sep 3, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -3.11% |
| Aug 30, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0.62% |
| Aug 29, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.73% |
| Aug 28, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -0.89% |
| Aug 27, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -0.13% |
| Aug 26, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| Aug 23, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 2.56% |
| Aug 22, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -1.04% |
| Aug 21, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 1.27% |
| Aug 20, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -1.07% |
| Aug 19, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 1.16% |
| Aug 16, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.06% |
| Aug 15, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 1.97% |
| Aug 14, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.34% |
| Aug 13, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 1.57% |
| Aug 12, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.74% |
| Aug 9, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.20% |
| Aug 8, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 2.47% |
| Aug 7, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.32% |
| Aug 6, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 1.08% |