William Blair Small Cap Value R6 (WBVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.91
+0.34 (1.04%)
At close: Feb 13, 2026
WBVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 1.04% |
| Feb 12, 2026 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -1.63% |
| Feb 11, 2026 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.03% |
| Feb 10, 2026 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.12% |
| Feb 9, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -0.12% |
| Feb 6, 2026 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 1.81% |
| Feb 5, 2026 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | -0.12% |
| Feb 4, 2026 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0.90% |
| Feb 3, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.40% |
| Feb 2, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 1.16% |
| Jan 30, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.44% |
| Jan 29, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 1.20% |
| Jan 28, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.13% |
| Jan 27, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.38% |
| Jan 26, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.13% |
| Jan 23, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -1.65% |
| Jan 22, 2026 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.09% |
| Jan 21, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 2.71% |
| Jan 20, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -1.14% |
| Jan 16, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.22% |
| Jan 15, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 1.57% |
| Jan 14, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.55% |
| Jan 13, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.29% |
| Jan 12, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.16% |
| Jan 9, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.42% |
| Jan 8, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 1.54% |
| Jan 7, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.72% |
| Jan 6, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.95% |
| Jan 5, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.40% |
| Jan 2, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.81% |
| Dec 31, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.83% |
| Dec 30, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.56% |
| Dec 29, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.30% |
| Dec 26, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.03% |
| Dec 24, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.23% |
| Dec 23, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.26% |
| Dec 22, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.43% |
| Dec 19, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| Dec 18, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -2.27% |
| Dec 17, 2025 | 30.16 | 30.16 | 30.16 | 30.87 | 30.16 | -0.19% |
| Dec 16, 2025 | 30.22 | 30.22 | 30.22 | 30.93 | 30.22 | -0.83% |
| Dec 15, 2025 | 30.47 | 30.47 | 30.47 | 31.19 | 30.47 | 0.10% |
| Dec 12, 2025 | 30.44 | 30.44 | 30.44 | 31.16 | 30.44 | -0.99% |
| Dec 11, 2025 | 30.75 | 30.75 | 30.75 | 31.47 | 30.75 | 0.83% |
| Dec 10, 2025 | 30.49 | 30.49 | 30.49 | 31.21 | 30.49 | 2.13% |
| Dec 9, 2025 | 29.86 | 29.86 | 29.86 | 30.56 | 29.86 | 0.23% |
| Dec 8, 2025 | 29.79 | 29.79 | 29.79 | 30.49 | 29.79 | -0.52% |
| Dec 5, 2025 | 29.95 | 29.95 | 29.95 | 30.65 | 29.95 | 0.36% |
| Dec 4, 2025 | 29.84 | 29.84 | 29.84 | 30.54 | 29.84 | -0.13% |
| Dec 3, 2025 | 29.88 | 29.88 | 29.88 | 30.58 | 29.88 | 1.33% |