William Blair Small Cap Value N (WBVNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.14
-0.10 (-0.37%)
Jun 4, 2025, 4:00 PM EDT
WBVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.33% |
| Jun 5, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.22% |
| Jun 4, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.37% |
| Jun 3, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 1.34% |
| Jun 2, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.37% |
| May 30, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.55% |
| May 29, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.41% |
| May 28, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -1.28% |
| May 27, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 2.62% |
| May 23, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.60% |
| May 22, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.22% |
| May 21, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -2.68% |
| May 20, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.36% |
| May 19, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.61% |
| May 16, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.36% |
| May 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.76% |
| May 14, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.83% |
| May 13, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.58% |
| May 12, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 3.32% |
| May 9, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| May 8, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 1.71% |
| May 7, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.15% |
| May 6, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.68% |
| May 5, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.49% |
| May 2, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 2.11% |
| May 1, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.66% |
| Apr 30, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.65% |
| Apr 29, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.31% |
| Apr 28, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.27% |
| Apr 25, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.35% |
| Apr 24, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1.48% |
| Apr 23, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.02% |
| Apr 22, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 2.25% |
| Apr 21, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -1.62% |
| Apr 17, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.96% |
| Apr 16, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.64% |
| Apr 15, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.04% |
| Apr 14, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.00% |
| Apr 11, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.18% |
| Apr 10, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -4.20% |
| Apr 9, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 8.11% |
| Apr 8, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -2.62% |
| Apr 7, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.29% |
| Apr 4, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -3.58% |
| Apr 3, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -7.22% |
| Apr 2, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 1.32% |
| Apr 1, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.51% |
| Mar 31, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.04% |
| Mar 28, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -2.02% |
| Mar 27, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.32% |