Wasatch Micro Cap (WMICX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.44
+0.08 (0.96%)
Nov 5, 2025, 4:00 PM EST
WMICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 5, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Nov 4, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.48% |
| Nov 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Oct 31, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.71% |
| Oct 30, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.40% |
| Oct 29, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.69% |
| Oct 28, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.23% |
| Oct 27, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.81% |
| Oct 24, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.05% |
| Oct 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.42% |
| Oct 22, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.47% |
| Oct 21, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Oct 20, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 2.04% |
| Oct 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.95% |
| Oct 16, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.75% |
| Oct 15, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.35% |
| Oct 14, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.42% |
| Oct 13, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 1.69% |
| Oct 10, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -2.59% |
| Oct 9, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.05% |
| Oct 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.42% |
| Oct 7, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.28% |
| Oct 6, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.70% |
| Oct 3, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.12% |
| Oct 2, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.12% |
| Oct 1, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| Sep 30, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.12% |
| Sep 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% |
| Sep 26, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.84% |
| Sep 25, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.30% |
| Sep 24, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.16% |
| Sep 23, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.69% |
| Sep 22, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.29% |
| Sep 19, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.81% |
| Sep 18, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 2.38% |
| Sep 17, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| Sep 16, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.12% |
| Sep 15, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.96% |
| Sep 12, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -1.07% |
| Sep 11, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.69% |
| Sep 10, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.48% |
| Sep 9, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.72% |
| Sep 8, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.48% |
| Sep 5, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.12% |
| Sep 4, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.34% |
| Sep 3, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.48% |
| Sep 2, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.36% |
| Aug 29, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.84% |
| Aug 28, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Aug 27, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.36% |