JPMorgan SMID Cap Equity Fund Class R4 (WOOQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.64
+0.04 (0.24%)
At close: Apr 28, 2025
WOOQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.78% |
| Apr 24, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.83% |
| Apr 23, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.42% |
| Apr 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.40% |
| Apr 21, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -2.53% |
| Apr 17, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.74% |
| Apr 16, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -1.47% |
| Apr 15, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.43% |
| Apr 14, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.11% |
| Apr 11, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.25% |
| Apr 10, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -3.61% |
| Apr 9, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 9.19% |
| Apr 8, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -2.31% |
| Apr 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.58% |
| Apr 4, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -4.69% |
| Apr 3, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -6.15% |
| Apr 2, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 1.37% |
| Apr 1, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.34% |
| Mar 31, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.40% |
| Mar 28, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.87% |
| Mar 27, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.17% |
| Mar 26, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.11% |
| Mar 25, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.45% |
| Mar 24, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 2.30% |
| Mar 21, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.51% |
| Mar 20, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.62% |
| Mar 19, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.74% |
| Mar 18, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.74% |
| Mar 17, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1.38% |
| Mar 14, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 2.24% |
| Mar 13, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -1.68% |
| Mar 12, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.17% |
| Mar 11, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.80% |
| Mar 10, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -1.97% |
| Mar 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.17% |
| Mar 6, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.67% |
| Mar 5, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1.13% |
| Mar 4, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -1.61% |
| Mar 3, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -1.59% |
| Feb 28, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.05% |
| Feb 27, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -1.15% |
| Feb 26, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.16% |
| Feb 25, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.11% |
| Feb 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.05% |
| Feb 21, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -2.14% |
| Feb 20, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.90% |
| Feb 19, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.16% |
| Feb 18, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.59% |
| Feb 14, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| Feb 13, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.86% |