Wasatch Small Cap Value (WMCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.43
-0.28 (-2.88%)
Oct 10, 2025, 4:00 PM EDT
WMCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Oct 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.40% |
| Oct 1, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.20% |
| Sep 30, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.20% |
| Sep 29, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.10% |
| Sep 26, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.82% |
| Sep 25, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.71% |
| Sep 24, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.00% |
| Sep 23, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.20% |
| Sep 22, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% |
| Sep 19, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.38% |
| Sep 18, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.71% |
| Sep 17, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.20% |
| Sep 16, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Sep 15, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% |
| Sep 12, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.09% |
| Sep 11, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 2.02% |
| Sep 10, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.30% |
| Sep 9, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.20% |
| Sep 8, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% |
| Sep 5, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% |
| Sep 4, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.62% |
| Sep 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.10% |
| Sep 2, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.80% |
| Aug 29, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.80% |
| Aug 28, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% |
| Aug 27, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.50% |
| Aug 26, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% |
| Aug 25, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.99% |
| Aug 22, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 3.71% |
| Aug 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% |
| Aug 20, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.81% |
| Aug 19, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.20% |
| Aug 18, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% |
| Aug 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.11% |
| Aug 14, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.88% |
| Aug 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% |
| Aug 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.80% |
| Aug 11, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.73% |
| Aug 8, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.21% |
| Aug 7, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.10% |
| Aug 6, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.42% |
| Aug 5, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.31% |
| Aug 4, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.49% |