Wasatch Small Cap Value Fund (WMCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.89
+0.10 (1.02%)
Dec 11, 2025, 9:30 AM EST
WMCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.11% |
| Dec 11, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.02% |
| Dec 10, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 2.30% |
| Dec 9, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.10% |
| Dec 8, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.73% |
| Dec 5, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.10% |
| Dec 4, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.10% |
| Dec 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.37% |
| Dec 2, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.32% |
| Dec 1, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.32% |
| Nov 28, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.11% |
| Nov 26, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.42% |
| Nov 25, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 2.27% |
| Nov 24, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.87% |
| Nov 21, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 3.15% |
| Nov 20, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.77% |
| Nov 19, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.22% |
| Nov 18, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.22% |
| Nov 17, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -2.17% |
| Nov 14, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.43% |
| Nov 13, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.80% |
| Nov 12, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.11% |
| Nov 11, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.21% |
| Nov 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% |
| Nov 7, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.43% |
| Nov 6, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -2.29% |
| Nov 5, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.26% |
| Nov 4, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.84% |
| Nov 3, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.42% |
| Oct 31, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.31% |
| Oct 30, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.23% |
| Oct 29, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.31% |
| Oct 28, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.80% |
| Oct 27, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.30% |
| Oct 24, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.20% |
| Oct 23, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.92% |
| Oct 22, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.71% |
| Oct 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.41% |
| Oct 20, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.44% |
| Oct 17, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Oct 16, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.92% |
| Oct 15, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.31% |
| Oct 14, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.56% |
| Oct 13, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 2.12% |
| Oct 10, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -2.88% |
| Oct 9, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.22% |
| Oct 8, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.82% |
| Oct 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.71% |
| Oct 6, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.30% |
| Oct 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |