William Blair Small Cap Value N (WBVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.97
+0.34 (1.04%)
At close: Feb 13, 2026
WBVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 1.04% |
| Feb 12, 2026 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -1.63% |
| Feb 11, 2026 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -0.03% |
| Feb 10, 2026 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.12% |
| Feb 9, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -0.15% |
| Feb 6, 2026 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 1.84% |
| Feb 5, 2026 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -0.15% |
| Feb 4, 2026 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 0.90% |
| Feb 3, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.43% |
| Feb 2, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 1.16% |
| Jan 30, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.44% |
| Jan 29, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 1.17% |
| Jan 28, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.09% |
| Jan 27, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.38% |
| Jan 26, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.09% |
| Jan 23, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -1.64% |
| Jan 22, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.12% |
| Jan 21, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 2.68% |
| Jan 20, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -1.13% |
| Jan 16, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.22% |
| Jan 15, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 1.56% |
| Jan 14, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.55% |
| Jan 13, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.29% |
| Jan 12, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.16% |
| Jan 9, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.42% |
| Jan 8, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 1.54% |
| Jan 7, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.71% |
| Jan 6, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.95% |
| Jan 5, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 1.40% |
| Jan 2, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.84% |
| Dec 31, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.86% |
| Dec 30, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.56% |
| Dec 29, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.30% |
| Dec 26, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.03% |
| Dec 24, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.23% |
| Dec 23, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.30% |
| Dec 22, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.46% |
| Dec 19, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.03% |
| Dec 18, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.91% |
| Dec 17, 2025 | 30.24 | 30.24 | 30.24 | 30.84 | 30.24 | -0.16% |
| Dec 16, 2025 | 30.29 | 30.29 | 30.29 | 30.89 | 30.29 | -0.83% |
| Dec 15, 2025 | 30.54 | 30.54 | 30.54 | 31.15 | 30.54 | 0.06% |
| Dec 12, 2025 | 30.52 | 30.52 | 30.52 | 31.13 | 30.52 | -0.99% |
| Dec 11, 2025 | 30.83 | 30.83 | 30.83 | 31.44 | 30.83 | 0.83% |
| Dec 10, 2025 | 30.57 | 30.57 | 30.57 | 31.18 | 30.57 | 2.13% |
| Dec 9, 2025 | 29.94 | 29.94 | 29.94 | 30.53 | 29.93 | 0.26% |
| Dec 8, 2025 | 29.86 | 29.86 | 29.86 | 30.45 | 29.86 | -0.56% |
| Dec 5, 2025 | 30.02 | 30.02 | 30.02 | 30.62 | 30.02 | 0.36% |
| Dec 4, 2025 | 29.92 | 29.92 | 29.92 | 30.51 | 29.92 | -0.13% |
| Dec 3, 2025 | 29.96 | 29.96 | 29.96 | 30.55 | 29.95 | 1.33% |