Wasatch-Hoisington U.S. Treasury Fund (WHOSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.37
+0.05 (0.48%)
Dec 26, 2024, 8:07 AM EST
WHOSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.48% |
| Dec 23, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.34% |
| Dec 20, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.48% |
| Dec 19, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.61% |
| Dec 18, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.67% |
| Dec 17, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.65% |
| Dec 16, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.19% |
| Dec 13, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -1.30% |
| Dec 12, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -2.35% |
| Dec 11, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.97 | -1.51% |
| Dec 10, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.14 | -0.35% |
| Dec 9, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.18 | -1.23% |
| Dec 6, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.32 | 0.09% |
| Dec 5, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.31 | 0.35% |
| Dec 4, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.27 | 1.07% |
| Dec 3, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.15 | -0.79% |
| Dec 2, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.24 | 0.44% |
| Nov 29, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.19 | 1.07% |
| Nov 27, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.07 | 1.18% |
| Nov 26, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.94 | -0.63% |
| Nov 25, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.01 | 3.16% |
| Nov 22, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.67 | 0.56% |
| Nov 21, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.61 | -0.56% |
| Nov 20, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.67 | -0.55% |
| Nov 19, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.73 | 0.93% |
| Nov 18, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.63 | -0.19% |
| Nov 15, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.65 | -0.46% |
| Nov 14, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | 1.12% |
| Nov 13, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.58 | -1.29% |
| Nov 12, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.72 | -1.99% |
| Nov 11, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.94 | -0.09% |
| Nov 8, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.95 | 1.38% |
| Nov 7, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | 1.11% |
| Nov 6, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.68 | -3.23% |
| Nov 5, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.04 | 1.00% |
| Nov 4, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.93 | 1.38% |
| Nov 1, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.78 | -1.72% |
| Oct 31, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.97 | 0.18% |
| Oct 30, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.95 | 0.82% |
| Oct 29, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.86 | 0.18% |
| Oct 28, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.84 | -0.55% |
| Oct 25, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.90 | -0.72% |
| Oct 24, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.98 | 1.09% |
| Oct 23, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.86 | -0.36% |
| Oct 22, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.90 | -0.09% |
| Oct 21, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.91 | -2.13% |
| Oct 18, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.15 | 0.36% |
| Oct 17, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.11 | -2.01% |
| Oct 16, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.34 | 0.62% |
| Oct 15, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.27 | 2.06% |
| Oct 14, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.04 | -0.80% |
| Oct 11, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.13 | 0.09% |
| Oct 10, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.12 | -0.88% |
| Oct 9, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.22 | -0.18% |
| Oct 8, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.24 | -0.26% |
| Oct 7, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.27 | -0.79% |
| Oct 4, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.36 | -1.80% |
| Oct 3, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.56 | -0.93% |
| Oct 2, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.67 | -1.17% |
| Oct 1, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.81 | 1.10% |
| Sep 30, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.68 | -1.67% |
| Sep 27, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.78 | 0.67% |
| Sep 26, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.70 | 0.25% |
| Sep 25, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.67 | -1.08% |
| Sep 24, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.80 | -0.17% |
| Sep 23, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.82 | -0.25% |
| Sep 20, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.85 | - |
| Sep 19, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.85 | -1.31% |
| Sep 18, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.01 | -1.13% |
| Sep 17, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.14 | -0.40% |
| Sep 16, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.19 | 0.98% |
| Sep 13, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.07 | 0.41% |
| Sep 12, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.03 | -0.65% |
| Sep 11, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.10 | -0.16% |
| Sep 10, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.12 | 0.98% |
| Sep 9, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.01 | 0.41% |
| Sep 6, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 11.96 | 0.16% |
| Sep 5, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.94 | 0.83% |
| Sep 4, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.84 | 1.52% |
| Sep 3, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.66 | 1.37% |
| Aug 30, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.50 | -0.85% |
| Aug 29, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.60 | -0.34% |
| Aug 28, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.64 | - |
| Aug 27, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.64 | -0.50% |
| Aug 26, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.70 | -0.08% |
| Aug 23, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.71 | 0.76% |
| Aug 22, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.62 | -1.66% |
| Aug 21, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.82 | 0.42% |
| Aug 20, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.77 | 0.93% |
| Aug 19, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.66 | 0.68% |
| Aug 16, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.58 | 0.60% |
| Aug 15, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.51 | -1.35% |
| Aug 14, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.67 | 1.19% |
| Aug 13, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.53 | 0.60% |
| Aug 12, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.47 | 0.60% |
| Aug 9, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.40 | 1.22% |
| Aug 8, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.26 | -0.52% |
| Aug 7, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.32 | -1.71% |
| Aug 6, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.51 | -2.17% |
| Aug 5, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.77 | 0.67% |