Wasatch Small Cap Value (WMCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.06
+0.36 (3.71%)
Aug 22, 2025, 4:00 PM EDT
WMCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 1, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.26% |
| Jul 31, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.45% |
| Jul 30, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.72% |
| Jul 29, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.31% |
| Jul 28, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.10% |
| Jul 25, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% |
| Jul 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% |
| Jul 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.62% |
| Jul 22, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 2.31% |
| Jul 21, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.31% |
| Jul 18, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.83% |
| Jul 17, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.48% |
| Jul 16, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.42% |
| Jul 15, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.97% |
| Jul 14, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.10% |
| Jul 11, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.33% |
| Jul 10, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.62% |
| Jul 9, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.41% |
| Jul 8, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.63% |
| Jul 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.64% |
| Jul 3, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.72% |
| Jul 2, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1.15% |
| Jul 1, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.59% |
| Jun 30, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.21% |
| Jun 27, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.21% |
| Jun 26, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.40% |
| Jun 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.75% |
| Jun 24, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.41% |
| Jun 23, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.43% |
| Jun 20, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.22% |
| Jun 18, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.44% |
| Jun 17, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.20% |
| Jun 16, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.21% |
| Jun 13, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.94% |