William Blair Small Cap Growth R6 (WBSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.26
+0.28 (0.80%)
Oct 31, 2025, 4:00 PM EDT
WBSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -1.60% |
| Oct 29, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -2.74% |
| Oct 28, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.44% |
| Oct 27, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 0.66% |
| Oct 24, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 1.50% |
| Oct 23, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 1.47% |
| Oct 22, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -1.34% |
| Oct 21, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.53% |
| Oct 20, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 2.06% |
| Oct 17, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -0.77% |
| Oct 16, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -1.15% |
| Oct 15, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.56% |
| Oct 14, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 1.60% |
| Oct 13, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 2.02% |
| Oct 10, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -3.50% |
| Oct 9, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.84% |
| Oct 8, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 1.25% |
| Oct 7, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -1.53% |
| Oct 6, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.06% |
| Oct 3, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.48% |
| Oct 2, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.39% |
| Oct 1, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| Sep 30, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | -0.11% |
| Sep 29, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 0.31% |
| Sep 26, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.82% |
| Sep 25, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.71% |
| Sep 24, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -1.25% |
| Sep 23, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -0.42% |
| Sep 22, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.56% |
| Sep 19, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -1.13% |
| Sep 18, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 2.49% |
| Sep 17, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.73% |
| Sep 16, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 0.56% |
| Sep 15, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.14% |
| Sep 12, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -1.53% |
| Sep 11, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 1.73% |
| Sep 10, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.48% |
| Sep 9, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.73% |
| Sep 8, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.03% |
| Sep 5, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.51% |
| Sep 4, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 1.20% |
| Sep 3, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.73% |
| Sep 2, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -1.23% |
| Aug 29, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -0.47% |
| Aug 28, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| Aug 27, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.70% |
| Aug 26, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.65% |
| Aug 25, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -1.25% |
| Aug 22, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 3.45% |
| Aug 21, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.46% |