William Blair Funds - William Blair Small Cap Value Fund (WBVRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.48
+0.10 (0.34%)
Dec 20, 2024, 4:00 PM EST
WBVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.92% |
| Dec 23, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 1.48% |
| Dec 20, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.12% |
| Dec 19, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -4.33% |
| Dec 18, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -3.97% |
| Dec 17, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -1.42% |
| Dec 16, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.43% |
| Dec 13, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.71% |
| Dec 12, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | -0.82% |
| Dec 11, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.28% |
| Dec 10, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -0.34% |
| Dec 9, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.21% |
| Dec 6, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -0.46% |
| Dec 5, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.87% |
| Dec 4, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.15% |
| Dec 3, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -0.81% |
| Dec 2, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.45% |
| Nov 29, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 0.09% |
| Nov 27, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -0.24% |
| Nov 26, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -0.83% |
| Nov 25, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 1.88% |
| Nov 22, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 1.63% |
| Nov 21, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 1.50% |
| Nov 20, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.09% |
| Nov 19, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.19% |
| Nov 18, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.25% |
| Nov 15, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.77% |
| Nov 14, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.92% |
| Nov 13, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.52% |
| Nov 12, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | -1.29% |
| Nov 11, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 1.71% |
| Nov 8, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.55% |
| Nov 7, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -0.61% |
| Nov 6, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 6.28% |
| Nov 5, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.69% |
| Nov 4, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.10% |
| Nov 1, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.03% |
| Oct 31, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.66% |
| Oct 30, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.29% |
| Oct 29, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.71% |
| Oct 28, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 1.55% |
| Oct 25, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.72% |
| Oct 24, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.23% |
| Oct 23, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.59% |
| Oct 22, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.58% |
| Oct 21, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -2.12% |
| Oct 18, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.44% |
| Oct 17, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.22% |
| Oct 16, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.57% |
| Oct 15, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.06% |
| Oct 14, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.48% |
| Oct 11, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.94% |
| Oct 10, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.59% |
| Oct 9, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.46% |
| Oct 8, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.26% |
| Oct 7, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.78% |
| Oct 4, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 1.02% |
| Oct 3, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.62% |
| Oct 2, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.49% |
| Oct 1, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -1.54% |
| Sep 30, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.45% |
| Sep 27, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.58% |
| Sep 26, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.82% |
| Sep 25, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -1.38% |
| Sep 24, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.26% |
| Sep 23, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.23% |
| Sep 20, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -1.33% |
| Sep 19, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 1.91% |
| Sep 18, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.06% |
| Sep 17, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.88% |
| Sep 16, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.29% |
| Sep 13, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 2.69% |
| Sep 12, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.81% |
| Sep 11, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.17% |
| Sep 10, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.17% |
| Sep 9, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.40% |
| Sep 6, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -1.65% |
| Sep 5, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.92% |
| Sep 4, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.46% |
| Sep 3, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -2.57% |
| Aug 30, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.67% |
| Aug 29, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.45% |
| Aug 28, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.10% |
| Aug 27, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.48% |
| Aug 26, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.03% |
| Aug 23, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 3.20% |
| Aug 22, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.52% |
| Aug 21, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.03% |
| Aug 20, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -1.24% |
| Aug 19, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.92% |
| Aug 16, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.20% |
| Aug 15, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 2.34% |
| Aug 14, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.34% |
| Aug 13, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 1.51% |
| Aug 12, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.05% |
| Aug 9, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.24% |
| Aug 8, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 2.00% |
| Aug 7, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% |
| Aug 6, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.44% |
| Aug 5, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -3.18% |