Wasatch Micro Cap Value Fund Institutional Class Shares (WGMVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
4.030
+0.010 (0.25%)
May 29, 2025, 12:02 PM EDT
WGMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| May 29, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.25% |
| May 28, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% |
| May 27, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.26% |
| May 23, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.50% |
| May 22, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.50% |
| May 21, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -2.18% |
| May 20, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% |
| May 19, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.24% |
| May 16, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.97% |
| May 15, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.24% |
| May 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.73% |
| May 13, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.98% |
| May 12, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 2.51% |
| May 9, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.76% |
| May 8, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.80% |
| May 7, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.78% |
| May 6, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.26% |
| May 5, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.51% |
| May 2, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.37% |
| May 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% |
| Apr 30, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.27% |
| Apr 29, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.53% |
| Apr 28, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| Apr 25, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| Apr 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.90% |
| Apr 23, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% |
| Apr 22, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% |
| Apr 21, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.20% |
| Apr 17, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% |
| Apr 16, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% |
| Apr 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| Apr 14, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% |
| Apr 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% |
| Apr 10, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.26% |
| Apr 9, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 6.98% |
| Apr 8, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% |
| Apr 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% |
| Apr 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.56% |
| Apr 3, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -5.19% |
| Apr 2, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.32% |
| Apr 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.26% |
| Mar 31, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| Mar 28, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.56% |
| Mar 27, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.52% |
| Mar 26, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.02% |
| Mar 25, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.26% |
| Mar 24, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.62% |
| Mar 21, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% |
| Mar 20, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% |