William Blair Small Cap Value N (WBVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.37
+0.01 (0.03%)
At close: Dec 26, 2025
WBVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 2, 2025 | 29.56 | 29.56 | 29.56 | 30.15 | 29.56 | -0.23% |
| Dec 1, 2025 | 29.63 | 29.63 | 29.63 | 30.22 | 29.63 | 0.17% |
| Nov 28, 2025 | 29.58 | 29.58 | 29.58 | 30.17 | 29.58 | 0.13% |
| Nov 26, 2025 | 29.54 | 29.54 | 29.54 | 30.13 | 29.54 | 0.50% |
| Nov 25, 2025 | 29.40 | 29.40 | 29.40 | 29.98 | 29.40 | 2.32% |
| Nov 24, 2025 | 28.73 | 28.73 | 28.73 | 29.30 | 28.73 | 0.62% |
| Nov 21, 2025 | 28.55 | 28.55 | 28.55 | 29.12 | 28.55 | 2.79% |
| Nov 20, 2025 | 27.78 | 27.78 | 27.78 | 28.33 | 27.78 | -0.67% |
| Nov 19, 2025 | 27.96 | 27.96 | 27.96 | 28.52 | 27.96 | 0.18% |
| Nov 18, 2025 | 27.92 | 27.92 | 27.92 | 28.47 | 27.92 | 0.49% |
| Nov 17, 2025 | 27.78 | 27.78 | 27.78 | 28.33 | 27.78 | -2.34% |
| Nov 14, 2025 | 28.45 | 28.45 | 28.45 | 29.01 | 28.44 | -0.07% |
| Nov 13, 2025 | 28.46 | 28.46 | 28.46 | 29.03 | 28.46 | -1.63% |
| Nov 12, 2025 | 28.94 | 28.94 | 28.94 | 29.51 | 28.93 | -0.10% |
| Nov 11, 2025 | 28.96 | 28.96 | 28.96 | 29.54 | 28.96 | 0.41% |
| Nov 10, 2025 | 28.85 | 28.85 | 28.85 | 29.42 | 28.85 | 0.96% |
| Nov 7, 2025 | 28.57 | 28.57 | 28.57 | 29.14 | 28.57 | 0.59% |
| Nov 6, 2025 | 28.41 | 28.41 | 28.41 | 28.97 | 28.41 | -0.89% |
| Nov 5, 2025 | 28.66 | 28.66 | 28.66 | 29.23 | 28.66 | 1.32% |
| Nov 4, 2025 | 28.29 | 28.29 | 28.29 | 28.85 | 28.29 | -0.83% |
| Nov 3, 2025 | 28.52 | 28.52 | 28.52 | 29.09 | 28.52 | 0.24% |
| Oct 31, 2025 | 28.45 | 28.45 | 28.45 | 29.02 | 28.45 | -0.03% |
| Oct 30, 2025 | 28.46 | 28.46 | 28.46 | 29.03 | 28.46 | -0.10% |
| Oct 29, 2025 | 28.49 | 28.49 | 28.49 | 29.06 | 28.49 | -1.06% |
| Oct 28, 2025 | 28.80 | 28.80 | 28.80 | 29.37 | 28.80 | -0.54% |
| Oct 27, 2025 | 28.95 | 28.95 | 28.95 | 29.53 | 28.95 | 0.14% |
| Oct 24, 2025 | 28.92 | 28.92 | 28.92 | 29.49 | 28.92 | 0.58% |
| Oct 23, 2025 | 28.75 | 28.75 | 28.75 | 29.32 | 28.75 | 0.55% |
| Oct 22, 2025 | 28.59 | 28.59 | 28.59 | 29.16 | 28.59 | -0.44% |
| Oct 21, 2025 | 28.72 | 28.72 | 28.72 | 29.29 | 28.72 | 0.27% |
| Oct 20, 2025 | 28.64 | 28.64 | 28.64 | 29.21 | 28.64 | 1.64% |
| Oct 17, 2025 | 28.18 | 28.18 | 28.18 | 28.74 | 28.18 | 0.28% |
| Oct 16, 2025 | 28.10 | 28.10 | 28.10 | 28.66 | 28.10 | -1.78% |