William Blair Funds - William Blair Small Cap Value Fund (WBVNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.82
+0.27 (0.91%)
Dec 24, 2024, 4:00 PM EST
WBVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.91% |
| Dec 23, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.48% |
| Dec 20, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -1.12% |
| Dec 19, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -3.92% |
| Dec 18, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -3.98% |
| Dec 17, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -1.42% |
| Dec 16, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.40% |
| Dec 13, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.68% |
| Dec 12, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | -0.85% |
| Dec 11, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.31% |
| Dec 10, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.37% |
| Dec 9, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.21% |
| Dec 6, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.46% |
| Dec 5, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.85% |
| Dec 4, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.12% |
| Dec 3, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | -0.81% |
| Dec 2, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 0.45% |
| Nov 29, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.09% |
| Nov 27, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -0.24% |
| Nov 26, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | -0.83% |
| Nov 25, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 1.88% |
| Nov 22, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 1.60% |
| Nov 21, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.54% |
| Nov 20, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.06% |
| Nov 19, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.16% |
| Nov 18, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.25% |
| Nov 15, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.81% |
| Nov 14, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.89% |
| Nov 13, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -0.55% |
| Nov 12, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -1.27% |
| Nov 11, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 1.72% |
| Nov 8, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.52% |
| Nov 7, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.58% |
| Nov 6, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 6.25% |
| Nov 5, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 1.69% |
| Nov 4, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.10% |
| Nov 1, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| Oct 31, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -1.63% |
| Oct 30, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.29% |
| Oct 29, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.71% |
| Oct 28, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.55% |
| Oct 25, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.72% |
| Oct 24, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.23% |
| Oct 23, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.59% |
| Oct 22, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.62% |
| Oct 21, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -2.09% |
| Oct 18, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.44% |
| Oct 17, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.22% |
| Oct 16, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 1.54% |
| Oct 15, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.10% |
| Oct 14, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.45% |
| Oct 11, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 1.94% |
| Oct 10, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.59% |
| Oct 9, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.46% |
| Oct 8, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.26% |
| Oct 7, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.78% |
| Oct 4, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.02% |
| Oct 3, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.62% |
| Oct 2, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.49% |
| Oct 1, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -1.54% |
| Sep 30, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.45% |
| Sep 27, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.58% |
| Sep 26, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.78% |
| Sep 25, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -1.35% |
| Sep 24, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.23% |
| Sep 23, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.19% |
| Sep 20, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -1.33% |
| Sep 19, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 1.88% |
| Sep 18, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.03% |
| Sep 17, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.85% |
| Sep 16, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.29% |
| Sep 13, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 2.69% |
| Sep 12, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.81% |
| Sep 11, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.17% |
| Sep 10, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.17% |
| Sep 9, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.40% |
| Sep 6, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -1.65% |
| Sep 5, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.92% |
| Sep 4, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.46% |
| Sep 3, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -2.57% |
| Aug 30, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.67% |
| Aug 29, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.45% |
| Aug 28, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.10% |
| Aug 27, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.48% |
| Aug 26, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.03% |
| Aug 23, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 3.20% |
| Aug 22, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.56% |
| Aug 21, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 1.03% |
| Aug 20, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -1.21% |
| Aug 19, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.89% |
| Aug 16, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.20% |
| Aug 15, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 2.34% |
| Aug 14, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.34% |
| Aug 13, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 1.51% |
| Aug 12, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -1.05% |
| Aug 9, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.24% |
| Aug 8, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 2.00% |
| Aug 7, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -1.36% |
| Aug 6, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.44% |
| Aug 5, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -3.18% |