William Blair Small Cap Value R6 (WBVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.30
+0.01 (0.03%)
Dec 26, 2025, 9:30 AM EST
WBVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 2, 2025 | 29.49 | 29.49 | 29.49 | 30.18 | 29.49 | -0.23% |
| Dec 1, 2025 | 29.55 | 29.55 | 29.55 | 30.25 | 29.55 | 0.17% |
| Nov 28, 2025 | 29.51 | 29.51 | 29.51 | 30.20 | 29.51 | 0.13% |
| Nov 26, 2025 | 29.47 | 29.47 | 29.47 | 30.16 | 29.47 | 0.50% |
| Nov 25, 2025 | 29.32 | 29.32 | 29.32 | 30.01 | 29.32 | 2.32% |
| Nov 24, 2025 | 28.66 | 28.66 | 28.66 | 29.33 | 28.66 | 0.62% |
| Nov 21, 2025 | 28.48 | 28.48 | 28.48 | 29.15 | 28.48 | 2.82% |
| Nov 20, 2025 | 27.70 | 27.70 | 27.70 | 28.35 | 27.70 | -0.67% |
| Nov 19, 2025 | 27.88 | 27.88 | 27.88 | 28.54 | 27.88 | 0.14% |
| Nov 18, 2025 | 27.85 | 27.85 | 27.85 | 28.50 | 27.84 | 0.49% |
| Nov 17, 2025 | 27.71 | 27.71 | 27.71 | 28.36 | 27.71 | -2.31% |
| Nov 14, 2025 | 28.36 | 28.36 | 28.36 | 29.03 | 28.36 | -0.10% |
| Nov 13, 2025 | 28.39 | 28.39 | 28.39 | 29.06 | 28.39 | -1.62% |
| Nov 12, 2025 | 28.86 | 28.86 | 28.86 | 29.54 | 28.86 | -0.07% |
| Nov 11, 2025 | 28.88 | 28.88 | 28.88 | 29.56 | 28.88 | 0.41% |
| Nov 10, 2025 | 28.76 | 28.76 | 28.76 | 29.44 | 28.76 | 0.93% |
| Nov 7, 2025 | 28.50 | 28.50 | 28.50 | 29.17 | 28.50 | 0.62% |
| Nov 6, 2025 | 28.32 | 28.32 | 28.32 | 28.99 | 28.32 | -0.89% |
| Nov 5, 2025 | 28.58 | 28.58 | 28.58 | 29.25 | 28.58 | 1.32% |
| Nov 4, 2025 | 28.21 | 28.21 | 28.21 | 28.87 | 28.21 | -0.82% |
| Nov 3, 2025 | 28.44 | 28.44 | 28.44 | 29.11 | 28.44 | 0.24% |
| Oct 31, 2025 | 28.37 | 28.37 | 28.37 | 29.04 | 28.37 | -0.03% |
| Oct 30, 2025 | 28.38 | 28.38 | 28.38 | 29.05 | 28.38 | -0.10% |
| Oct 29, 2025 | 28.41 | 28.41 | 28.41 | 29.08 | 28.41 | -1.05% |
| Oct 28, 2025 | 28.71 | 28.71 | 28.71 | 29.39 | 28.71 | -0.54% |
| Oct 27, 2025 | 28.87 | 28.87 | 28.87 | 29.55 | 28.87 | 0.14% |
| Oct 24, 2025 | 28.83 | 28.83 | 28.83 | 29.51 | 28.83 | 0.58% |
| Oct 23, 2025 | 28.67 | 28.67 | 28.67 | 29.34 | 28.67 | 0.55% |
| Oct 22, 2025 | 28.51 | 28.51 | 28.51 | 29.18 | 28.51 | -0.44% |
| Oct 21, 2025 | 28.64 | 28.64 | 28.64 | 29.31 | 28.64 | 0.27% |
| Oct 20, 2025 | 28.56 | 28.56 | 28.56 | 29.23 | 28.56 | 1.63% |
| Oct 17, 2025 | 28.10 | 28.10 | 28.10 | 28.76 | 28.10 | 0.28% |
| Oct 16, 2025 | 28.02 | 28.02 | 28.02 | 28.68 | 28.02 | -1.78% |