Wasatch Micro Cap Value Fund Institutional Class Shares (WGMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.890
-0.090 (-1.81%)
At close: Jul 8, 2026
WGMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.81% |
| Jul 7, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.78% |
| Jul 6, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.20% |
| Jul 2, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.75% |
| Jul 1, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.58% |
| Jun 30, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.97% |
| Jun 29, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.79% |
| Jun 26, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 2.00% |
| Jun 25, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.42% |
| Jun 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.03% |
| Jun 23, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.81% |
| Jun 22, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.21% |
| Jun 18, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 2.05% |
| Jun 17, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.41% |
| Jun 16, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Jun 15, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.41% |
| Jun 12, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.83% |
| Jun 11, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 3.21% |
| Jun 10, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.27% |
| Jun 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.07% |
| Jun 8, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.64% |
| Jun 5, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.89% |
| Jun 4, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.50% |
| Jun 3, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.64% |
| Jun 2, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.86% |
| Jun 1, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.65% |
| May 29, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% |
| May 28, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.65% |
| May 27, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.85% |
| May 26, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.96% |
| May 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.10% |
| May 21, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| May 20, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.79% |
| May 19, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.54% |
| May 18, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.67% |
| May 15, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.31% |
| May 14, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.44% |
| May 13, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.66% |
| May 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.08% |
| May 11, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.86% |
| May 8, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.86% |
| May 7, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.86% |
| May 6, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| May 5, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 2.41% |
| May 4, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.08% |
| May 1, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.44% |
| Apr 30, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.68% |
| Apr 29, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.22% |
| Apr 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% |
| Apr 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.22% |