FT Wilshire 5000 Index Portfolio Investment Class Shares (WFIVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.83
+0.12 (0.37%)
May 30, 2025, 8:07 AM EDT
WFIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 0.37% |
| May 28, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -0.58% |
| May 27, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 2.08% |
| May 23, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -0.65% |
| May 22, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| May 21, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -1.73% |
| May 20, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -0.36% |
| May 19, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.06% |
| May 16, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 0.73% |
| May 15, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 0.40% |
| May 14, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.06% |
| May 13, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 0.71% |
| May 12, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 3.31% |
| May 9, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.06% |
| May 8, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.70% |
| May 7, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.42% |
| May 6, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.80% |
| May 5, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.57% |
| May 2, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 1.54% |
| May 1, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.58% |
| Apr 30, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.10% |
| Apr 29, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.55% |
| Apr 28, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.13% |
| Apr 25, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.66% |
| Apr 24, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 2.08% |
| Apr 23, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 1.70% |
| Apr 22, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 2.52% |
| Apr 21, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -2.35% |
| Apr 17, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.24% |
| Apr 16, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -2.11% |
| Apr 15, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.10% |
| Apr 14, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.81% |
| Apr 11, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.75% |
| Apr 10, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -3.54% |
| Apr 9, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 9.54% |
| Apr 8, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -1.68% |
| Apr 7, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.32% |
| Apr 4, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -5.85% |
| Apr 3, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -5.05% |
| Apr 2, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.77% |
| Apr 1, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.42% |
| Mar 31, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.45% |
| Mar 28, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -1.99% |
| Mar 27, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.41% |
| Mar 26, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -1.12% |
| Mar 25, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.09% |
| Mar 24, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 1.87% |
| Mar 21, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.03% |
| Mar 20, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.22% |
| Mar 19, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 1.12% |