Wasatch Micro Cap Fund (WMICX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.36
+0.07 (0.75%)
May 18, 2026, 4:00 PM EST
WMICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | - | - |
| May 15, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -1.59% |
| May 14, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.64% |
| May 13, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.26% |
| May 12, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.11% |
| May 11, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.32% |
| May 8, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.06% |
| May 7, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.36% |
| May 6, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.73% |
| May 5, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 2.12% |
| May 4, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.84% |
| May 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.96% |
| Apr 30, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 3.07% |
| Apr 29, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.11% |
| Apr 28, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.33% |
| Apr 27, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.43% |
| Apr 24, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| Apr 23, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.33% |
| Apr 22, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.99% |
| Apr 21, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.62% |
| Apr 20, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.11% |
| Apr 17, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.99% |
| Apr 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.22% |
| Apr 15, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 1.23% |
| Apr 14, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.68% |
| Apr 13, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.61% |
| Apr 10, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.91% |
| Apr 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.69% |
| Apr 8, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 2.70% |
| Apr 7, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.12% |
| Apr 6, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.35% |
| Apr 2, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.12% |
| Apr 1, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.07% |
| Mar 31, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 3.07% |
| Mar 30, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.97% |
| Mar 27, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.79% |
| Mar 26, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -2.11% |
| Mar 25, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.83% |
| Mar 24, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| Mar 23, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2.66% |
| Mar 20, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -2.25% |
| Mar 19, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% |
| Mar 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.19% |
| Mar 17, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.23% |
| Mar 16, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.76% |
| Mar 13, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.12% |
| Mar 12, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.84% |
| Mar 11, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.80% |
| Mar 10, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.57% |
| Mar 9, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.92% |