Wasatch Micro Cap (WMICX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.23
-0.10 (-1.20%)
Aug 25, 2025, 4:00 PM EDT
WMICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | - | - |
| Aug 22, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 3.48% |
| Aug 21, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.88% |
| Aug 20, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Aug 19, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.99% |
| Aug 18, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.88% |
| Aug 15, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.75% |
| Aug 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% |
| Aug 13, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.13% |
| Aug 12, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 2.84% |
| Aug 11, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.26% |
| Aug 8, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.26% |
| Aug 7, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.52% |
| Aug 6, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.77% |
| Aug 5, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.39% |
| Aug 4, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 2.10% |
| Aug 1, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.80% |
| Jul 31, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.26% |
| Jul 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.51% |
| Jul 29, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.89% |
| Jul 28, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.13% |
| Jul 25, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.90% |
| Jul 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.76% |
| Jul 23, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 2.19% |
| Jul 22, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.91% |
| Jul 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.26% |
| Jul 18, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.77% |
| Jul 17, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.17% |
| Jul 16, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.65% |
| Jul 15, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.93% |
| Jul 14, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.26% |
| Jul 11, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.77% |
| Jul 10, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.25% |
| Jul 9, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.25% |
| Jul 8, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.51% |
| Jul 7, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.87% |
| Jul 3, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.78% |
| Jul 2, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.77% |
| Jul 1, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.64% |
| Jun 30, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.26% |
| Jun 27, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.65% |
| Jun 26, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.18% |
| Jun 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.54% |
| Jun 24, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.57% |
| Jun 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.46% |
| Jun 20, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Jun 18, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.40% |
| Jun 17, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -1.05% |
| Jun 16, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 2.02% |
| Jun 13, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -2.11% |