Wasatch Micro Cap Value Fund Institutional Class Shares (WGMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.470
-0.070 (-1.54%)
At close: May 19, 2026
WGMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.67% |
| Apr 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.22% |
| Apr 22, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.90% |
| Apr 21, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.12% |
| Apr 20, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Apr 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.28% |
| Apr 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Apr 15, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% |
| Apr 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.69% |
| Apr 13, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.41% |
| Apr 10, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.47% |
| Apr 9, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.94% |
| Apr 8, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.91% |
| Apr 7, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.24% |
| Apr 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.24% |
| Apr 2, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.25% |
| Apr 1, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% |
| Mar 31, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.28% |
| Mar 30, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.75% |
| Mar 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% |
| Mar 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.42% |
| Mar 25, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% |
| Mar 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.74% |
| Mar 23, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 3.30% |
| Mar 20, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.23% |
| Mar 19, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.74% |
| Mar 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% |
| Mar 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% |
| Mar 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.23% |
| Mar 13, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.49% |
| Mar 12, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.15% |
| Mar 11, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% |
| Mar 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% |