JPMorgan SMID Cap Equity Fund Class R4 (WOOQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.96
-0.26 (-1.43%)
Jan 10, 2025, 4:00 PM EST
WOOQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -2.39% |
| Jan 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.99% |
| Jan 8, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.11% |
| Jan 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.87% |
| Jan 6, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.11% |
| Jan 3, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1.10% |
| Jan 2, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.76% |
| Dec 31, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.11% |
| Dec 30, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.92% |
| Dec 27, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.91% |
| Dec 26, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.38% |
| Dec 24, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.76% |
| Dec 23, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.11% |
| Dec 20, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.71% |
| Dec 19, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -1.03% |
| Dec 18, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.42 | -3.50% |
| Dec 17, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.08 | -0.98% |
| Dec 16, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.27 | -0.05% |
| Dec 13, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.28 | -0.72% |
| Dec 12, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.42 | -1.17% |
| Dec 11, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.65 | 0.66% |
| Dec 10, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.52 | -0.71% |
| Dec 9, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.66 | -0.15% |
| Dec 6, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.69 | -0.30% |
| Dec 5, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.75 | -0.90% |
| Dec 4, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.93 | 0.15% |
| Dec 3, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.90 | -0.05% |
| Dec 2, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.91 | -0.25% |
| Nov 29, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.96 | 0.05% |
| Nov 27, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.95 | -0.15% |
| Nov 26, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.98 | -0.69% |
| Nov 25, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.12 | 1.77% |
| Nov 22, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.77 | 1.43% |
| Nov 21, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.49 | 1.66% |
| Nov 20, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.17 | 0.31% |
| Nov 19, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.11 | -0.21% |
| Nov 18, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.15 | 0.42% |
| Nov 15, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.07 | -1.14% |
| Nov 14, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.29 | -0.92% |
| Nov 13, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.47 | -0.41% |
| Nov 12, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.55 | -0.96% |
| Nov 11, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.74 | 0.41% |
| Nov 8, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.66 | 0.41% |
| Nov 7, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.58 | -0.30% |
| Nov 6, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.64 | 4.12% |
| Nov 5, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.86 | 1.45% |
| Nov 4, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.59 | - |
| Nov 1, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.59 | 0.43% |
| Oct 31, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.51 | -1.28% |
| Oct 30, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.75 | 0.11% |
| Oct 29, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.73 | -0.37% |
| Oct 28, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.80 | 0.86% |
| Oct 25, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.64 | -0.27% |
| Oct 24, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.69 | 0.43% |
| Oct 23, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.61 | -0.48% |
| Oct 22, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.70 | -0.48% |
| Oct 21, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.79 | -1.10% |
| Oct 18, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.00 | 0.16% |
| Oct 17, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.97 | -0.16% |
| Oct 16, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.00 | 0.85% |
| Oct 15, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.84 | -0.11% |
| Oct 14, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.86 | 0.75% |
| Oct 11, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.72 | 1.40% |
| Oct 10, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.47 | -0.64% |
| Oct 9, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.58 | 0.70% |
| Oct 8, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.46 | 0.22% |
| Oct 7, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.42 | -0.97% |
| Oct 4, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.59 | 0.48% |
| Oct 3, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.50 | -0.22% |
| Oct 2, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.54 | - |
| Oct 1, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.54 | -0.85% |
| Sep 30, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.70 | 0.05% |
| Sep 27, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.69 | 0.21% |
| Sep 26, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.65 | 0.65% |
| Sep 25, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.53 | -1.17% |
| Sep 24, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.75 | 0.32% |
| Sep 23, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.69 | 0.43% |
| Sep 20, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.61 | -0.90% |
| Sep 19, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.78 | 1.51% |
| Sep 18, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.50 | 0.05% |
| Sep 17, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.49 | 0.54% |
| Sep 16, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.40 | 0.54% |
| Sep 13, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.30 | 1.49% |
| Sep 12, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.03 | 0.84% |
| Sep 11, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.88 | 0.22% |
| Sep 10, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.84 | 0.11% |
| Sep 9, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.82 | 0.73% |
| Sep 6, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.69 | -0.95% |
| Sep 5, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.86 | -0.56% |
| Sep 4, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.96 | -0.44% |
| Sep 3, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.04 | -1.74% |
| Aug 30, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.36 | 0.60% |
| Aug 29, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.25 | 0.44% |
| Aug 28, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.17 | -0.60% |
| Aug 27, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.28 | -0.49% |
| Aug 26, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.37 | 0.05% |
| Aug 23, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.36 | 1.99% |
| Aug 22, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.00 | -0.50% |
| Aug 21, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.09 | 1.28% |
| Aug 20, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.86 | -0.72% |