Wasatch Micro Cap Value Fund Institutional Class Shares (WGMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.470
+0.070 (1.59%)
At close: Feb 13, 2026
WGMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.59% |
| Feb 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% |
| Feb 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% |
| Feb 10, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.22% |
| Feb 9, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.67% |
| Feb 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.21% |
| Feb 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% |
| Feb 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.23% |
| Feb 3, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.23% |
| Feb 2, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% |
| Jan 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% |
| Jan 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% |
| Jan 28, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.57% |
| Jan 27, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.23% |
| Jan 26, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.23% |
| Jan 23, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.99% |
| Jan 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.89% |
| Jan 21, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.05% |
| Jan 20, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.79% |
| Jan 16, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.45% |
| Jan 15, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.81% |
| Jan 14, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.23% |
| Jan 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% |
| Jan 12, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% |
| Jan 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% |
| Jan 8, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.71% |
| Jan 7, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.47% |
| Jan 6, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.95% |
| Jan 5, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 2.42% |
| Jan 2, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.48% |
| Dec 31, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.95% |
| Dec 30, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.18% |
| Dec 29, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
| Dec 26, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.24% |
| Dec 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.24% |
| Dec 23, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
| Dec 22, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% |
| Dec 19, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Dec 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -9.09% |
| Dec 17, 2025 | 4.16 | 4.16 | 4.16 | 4.62 | 4.16 | -1.07% |
| Dec 16, 2025 | 4.21 | 4.21 | 4.21 | 4.67 | 4.20 | - |
| Dec 15, 2025 | 4.21 | 4.21 | 4.21 | 4.67 | 4.20 | -0.64% |
| Dec 12, 2025 | 4.23 | 4.23 | 4.23 | 4.70 | 4.23 | -0.84% |
| Dec 11, 2025 | 4.27 | 4.27 | 4.27 | 4.74 | 4.27 | 1.28% |
| Dec 10, 2025 | 4.21 | 4.21 | 4.21 | 4.68 | 4.21 | 1.52% |
| Dec 9, 2025 | 4.15 | 4.15 | 4.15 | 4.61 | 4.15 | 0.44% |
| Dec 8, 2025 | 4.13 | 4.13 | 4.13 | 4.59 | 4.13 | -0.43% |
| Dec 5, 2025 | 4.15 | 4.15 | 4.15 | 4.61 | 4.15 | -0.22% |
| Dec 4, 2025 | 4.16 | 4.16 | 4.16 | 4.62 | 4.16 | 1.32% |
| Dec 3, 2025 | 4.11 | 4.11 | 4.11 | 4.56 | 4.11 | 1.11% |