William Blair Small Cap Value R6 (WBVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.39
-0.16 (-0.54%)
Oct 28, 2025, 4:00 PM EDT
WBVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -1.05% |
| Oct 28, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.54% |
| Oct 27, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.14% |
| Oct 24, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.58% |
| Oct 23, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.55% |
| Oct 22, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.44% |
| Oct 21, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.27% |
| Oct 20, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 1.63% |
| Oct 17, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.28% |
| Oct 16, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -1.78% |
| Oct 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.07% |
| Oct 14, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1.78% |
| Oct 13, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 1.77% |
| Oct 10, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -3.00% |
| Oct 9, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -1.22% |
| Oct 8, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.58% |
| Oct 7, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -1.35% |
| Oct 6, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.37% |
| Oct 3, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.37% |
| Oct 2, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| Oct 1, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.14% |
| Sep 30, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.17% |
| Sep 29, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.48% |
| Sep 26, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.68% |
| Sep 25, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.75% |
| Sep 24, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.47% |
| Sep 23, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.13% |
| Sep 22, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.20% |
| Sep 19, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -1.36% |
| Sep 18, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 1.79% |
| Sep 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.13% |
| Sep 16, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.30% |
| Sep 15, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.30% |
| Sep 12, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -1.19% |
| 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 | 0.03% |
| Sep 9, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.80% |
| 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 | 1.45% |
| Sep 3, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.30% |
| Sep 2, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.67% |
| 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 | 4.00% |
| Aug 21, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.03% |
| Aug 20, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.69% |