William Blair Small Cap Value N (WBVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.59
-0.04 (-0.13%)
Sep 17, 2025, 4:00 PM EDT
WBVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.30% |
| Sep 15, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.30% |
| Sep 12, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -1.23% |
| Sep 11, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 1.51% |
| Sep 10, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.07% |
| Sep 9, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.83% |
| Sep 8, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.23% |
| Sep 5, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.07% |
| Sep 4, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 1.49% |
| Sep 3, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.30% |
| Sep 2, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.70% |
| Aug 29, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.27% |
| Aug 28, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.13% |
| Aug 27, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.81% |
| Aug 26, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.40% |
| Aug 25, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.84% |
| Aug 22, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 4.04% |
| Aug 21, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.07% |
| Aug 20, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.69% |
| Aug 19, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.49% |
| Aug 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.17% |
| Aug 15, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.83% |
| Aug 14, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -1.23% |
| Aug 13, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 2.23% |
| Aug 12, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 2.83% |
| Aug 11, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.46% |
| Aug 8, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.43% |
| Aug 7, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.53% |
| Aug 6, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.32% |
| Aug 5, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.46% |
| Aug 4, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 1.82% |
| Aug 1, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -1.71% |
| Jul 31, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -1.20% |
| Jul 30, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -1.49% |
| Jul 29, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.52% |
| Jul 28, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.03% |
| Jul 25, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.53% |
| Jul 24, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -1.83% |
| Jul 23, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.62% |
| Jul 22, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 1.19% |
| Jul 21, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.14% |
| Jul 18, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.59% |
| Jul 17, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.06% |
| Jul 16, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.53% |
| Jul 15, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -2.38% |
| Jul 14, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.07% |
| Jul 11, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.96% |
| Jul 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.97% |
| Jul 9, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.49% |
| Jul 8, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.70% |