Wasatch Micro Cap Fund (WMICX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.57
+0.03 (0.40%)
May 30, 2025, 8:09 AM EDT
WMICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | - | - |
| May 29, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.40% |
| May 28, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.44% |
| May 27, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.41% |
| May 23, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.66% |
| May 22, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.27% |
| May 21, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -2.46% |
| May 20, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.39% |
| May 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.52% |
| May 16, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.31% |
| May 15, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.39% |
| May 14, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.13% |
| May 13, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.53% |
| May 12, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 3.13% |
| May 9, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.14% |
| May 8, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 2.23% |
| May 7, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.98% |
| May 6, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.14% |
| May 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.28% |
| May 2, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 2.45% |
| May 1, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.87% |
| Apr 30, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.14% |
| Apr 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% |
| Apr 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.29% |
| Apr 25, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.15% |
| Apr 24, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.78% |
| Apr 23, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.51% |
| Apr 22, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2.00% |
| Apr 21, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -2.84% |
| Apr 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.90% |
| Apr 16, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.60% |
| Apr 15, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Apr 14, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.60% |
| Apr 11, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.91% |
| Apr 10, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -3.24% |
| Apr 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 8.28% |
| Apr 8, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -2.33% |
| Apr 7, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.16% |
| Apr 4, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -3.31% |
| Apr 3, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -5.82% |
| Apr 2, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.59% |
| Apr 1, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.58% |
| Mar 31, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Mar 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% |
| Mar 27, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.42% |
| Mar 26, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.53% |
| Mar 25, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.28% |
| Mar 24, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 2.85% |
| Mar 21, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.85% |
| Mar 20, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.28% |