Wasatch Micro Cap Value Fund Institutional Class Shares (WGMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.530
+0.050 (1.12%)
At close: Oct 15, 2026
WGMVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.12% |
| Oct 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.61% |
| Oct 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% |
| Oct 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.65% |
| Oct 9, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.65% |
| Oct 8, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| Oct 7, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.91% |
| Oct 6, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.21% |
| Oct 5, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.21% |
| Oct 2, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.85% |
| Oct 1, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.43% |
| Sep 30, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.21% |
| Sep 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% |
| Sep 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% |
| Sep 25, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.64% |
| Sep 24, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.21% |
| Sep 23, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.05% |
| Sep 22, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| Sep 21, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.21% |
| Sep 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.21% |
| Sep 17, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.85% |
| Sep 16, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.21% |
| Sep 15, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% |
| Sep 14, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Sep 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.85% |
| Sep 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% |
| Sep 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.44% |
| Sep 8, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.81% |
| Sep 4, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.61% |
| Sep 3, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% |
| Sep 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% |
| Sep 1, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.83% |
| Aug 31, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.61% |
| Aug 28, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.40% |
| Aug 27, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.01% |
| Aug 26, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.20% |
| Aug 25, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.20% |
| Aug 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% |
| Aug 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% |
| Aug 20, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% |
| Aug 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.20% |
| Aug 18, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.99% |
| Aug 17, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.78% |
| Aug 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.59% |
| Aug 13, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.40% |
| Aug 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.40% |
| Aug 11, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.60% |
| Aug 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% |
| Aug 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.79% |
| Aug 6, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.40% |