Wilshire Mutual Funds, Inc. - Wilshire 5000 Index Fund (WINDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.37
+0.36 (1.09%)
Dec 20, 2024, 4:00 PM EST
WINDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 1.04% |
| Dec 23, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 2.32% |
| Dec 20, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -0.58% |
| Dec 19, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -0.12% |
| Dec 18, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -3.11% |
| Dec 17, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.47% |
| Dec 16, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.41% |
| Dec 13, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -0.06% |
| Dec 12, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -2.43% |
| Dec 11, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.35 | 0.81% |
| Dec 10, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.07 | -0.37% |
| Dec 9, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.20 | -0.66% |
| Dec 6, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 34.43 | 0.31% |
| Dec 5, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.32 | -0.31% |
| Dec 4, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 34.43 | 0.69% |
| Dec 3, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.19 | - |
| Dec 2, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.19 | 0.23% |
| Nov 29, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.11 | 0.49% |
| Nov 27, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 33.94 | -0.35% |
| Nov 26, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.06 | 0.43% |
| Nov 25, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 33.92 | 0.44% |
| Nov 22, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 33.77 | 0.50% |
| Nov 21, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 33.60 | 0.68% |
| Nov 20, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.38 | 0.06% |
| Nov 19, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.36 | 0.44% |
| Nov 18, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.21 | 0.42% |
| Nov 15, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.07 | -1.29% |
| Nov 14, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 33.50 | -0.67% |
| Nov 13, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 33.73 | -0.09% |
| Nov 12, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.76 | -0.38% |
| Nov 11, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 33.89 | 0.29% |
| Nov 8, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 33.79 | 0.44% |
| Nov 7, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 33.64 | 0.68% |
| Nov 6, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.41 | 2.75% |
| Nov 5, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 32.52 | 1.28% |
| Nov 4, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.11 | -0.21% |
| Nov 1, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.18 | 0.40% |
| Oct 31, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.05 | -1.77% |
| Oct 30, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.63 | -0.30% |
| Oct 29, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 32.73 | 0.15% |
| Oct 28, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 32.68 | 0.36% |
| Oct 25, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 32.56 | -0.06% |
| Oct 24, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.58 | 0.21% |
| Oct 23, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 32.51 | -0.90% |
| Oct 22, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 32.81 | -0.09% |
| Oct 21, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 32.84 | -0.30% |
| Oct 18, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 32.93 | 0.36% |
| Oct 17, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 32.82 | -0.03% |
| Oct 16, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 32.83 | 0.51% |
| Oct 15, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 32.66 | -0.66% |
| Oct 14, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 32.87 | 0.75% |
| Oct 11, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.63 | 0.73% |
| Oct 10, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.39 | -0.18% |
| Oct 9, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 32.45 | 0.70% |
| Oct 8, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.23 | 0.83% |
| Oct 7, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 31.96 | -0.91% |
| Oct 4, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.26 | 0.95% |
| Oct 3, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 31.95 | -0.18% |
| Oct 2, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.01 | - |
| Oct 1, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.01 | -0.91% |
| Sep 30, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.31 | 0.40% |
| Sep 27, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.18 | -0.09% |
| Sep 26, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.21 | 0.43% |
| Sep 25, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.07 | -0.27% |
| Sep 24, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.16 | 0.24% |
| Sep 23, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.08 | 0.25% |
| Sep 20, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.00 | -0.24% |
| Sep 19, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.08 | 1.71% |
| Sep 18, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 31.54 | -0.22% |
| Sep 17, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.61 | 0.09% |
| Sep 16, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 31.58 | 0.19% |
| Sep 13, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.52 | 0.69% |
| Sep 12, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.30 | 0.76% |
| Sep 11, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.07 | 1.02% |
| Sep 10, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 30.76 | 0.38% |
| Sep 9, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 30.64 | 1.07% |
| Sep 6, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.31 | -1.69% |
| Sep 5, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 30.83 | -0.32% |
| Sep 4, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 30.93 | -0.19% |
| Sep 3, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 30.99 | -2.14% |
| Aug 30, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 31.67 | 0.97% |
| Aug 29, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.36 | 0.06% |
| Aug 28, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.34 | -0.59% |
| Aug 27, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 31.53 | 0.09% |
| Aug 26, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.50 | -0.31% |
| Aug 23, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.60 | 1.29% |
| Aug 22, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.20 | -0.87% |
| Aug 21, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 31.47 | 0.53% |
| Aug 20, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.30 | -0.28% |
| Aug 19, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.39 | 0.95% |
| Aug 16, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.10 | 0.22% |
| Aug 15, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.03 | 1.67% |
| Aug 14, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.52 | 0.32% |
| Aug 13, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.42 | 1.67% |
| Aug 12, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 29.92 | -0.10% |
| Aug 9, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 29.95 | 0.46% |
| Aug 8, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 29.81 | 2.32% |
| Aug 7, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.14 | -0.80% |
| Aug 6, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.37 | 1.01% |
| Aug 5, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.08 | -2.92% |