JPMorgan SMID Cap Equity Fund Class R3 (WOOOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.55
+0.08 (0.49%)
Jul 3, 2025, 4:00 PM EDT
WOOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.73% |
| Jul 7, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -1.03% |
| Jul 3, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.49% |
| Jul 2, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.55% |
| Jul 1, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1.36% |
| Jun 30, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.06% |
| Jun 27, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.19% |
| Jun 26, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.94% |
| Jun 25, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.87% |
| Jun 24, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.00% |
| Jun 23, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 1.33% |
| Jun 20, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| Jun 18, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.19% |
| Jun 17, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.07% |
| Jun 16, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.82% |
| Jun 13, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -1.74% |
| Jun 12, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.06% |
| Jun 11, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.74% |
| Jun 10, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.25% |
| Jun 9, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.25% |
| Jun 6, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.75% |
| Jun 5, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.13% |
| Jun 4, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.13% |
| Jun 3, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1.27% |
| Jun 2, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.32% |
| May 30, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.32% |
| May 29, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.38% |
| May 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.94% |
| May 27, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 2.05% |
| May 23, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.45% |
| May 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.06% |
| May 21, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -2.85% |
| May 20, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.43% |
| May 19, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.31% |
| May 16, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.99% |
| May 15, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.31% |
| May 14, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.56% |
| May 13, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.25% |
| May 12, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 3.72% |
| May 9, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| May 8, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 2.23% |
| May 7, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.13% |
| May 6, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.91% |
| May 5, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.39% |
| May 2, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 2.39% |
| May 1, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.40% |
| Apr 30, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.07% |
| Apr 29, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.54% |
| Apr 28, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.20% |
| Apr 25, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.73% |