JPMorgan SMID Cap Equity R6 (WOOSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.98
+0.03 (0.18%)
At close: Dec 19, 2025
WOOSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.18% |
| Dec 18, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.24% |
| Dec 17, 2025 | 16.88 | 16.88 | 16.88 | 16.99 | 16.88 | -0.35% |
| Dec 16, 2025 | 16.94 | 16.94 | 16.94 | 17.05 | 16.94 | -0.47% |
| Dec 15, 2025 | 17.02 | 17.02 | 17.02 | 17.13 | 17.02 | -0.41% |
| Dec 12, 2025 | 17.09 | 17.09 | 17.09 | 17.20 | 17.09 | -0.81% |
| Dec 11, 2025 | 17.23 | 17.23 | 17.23 | 17.34 | 17.23 | -5.04% |
| Dec 10, 2025 | 17.04 | 17.04 | 17.04 | 18.26 | 17.04 | 2.13% |
| Dec 9, 2025 | 16.69 | 16.69 | 16.69 | 17.88 | 16.68 | 0.06% |
| Dec 8, 2025 | 16.68 | 16.68 | 16.68 | 17.87 | 16.68 | -0.78% |
| Dec 5, 2025 | 16.81 | 16.81 | 16.81 | 18.01 | 16.81 | - |
| Dec 4, 2025 | 16.81 | 16.81 | 16.81 | 18.01 | 16.81 | 0.17% |
| Dec 3, 2025 | 16.78 | 16.78 | 16.78 | 17.98 | 16.78 | 1.18% |
| Dec 2, 2025 | 16.58 | 16.58 | 16.58 | 17.77 | 16.58 | -0.06% |
| Dec 1, 2025 | 16.59 | 16.59 | 16.59 | 17.78 | 16.59 | -0.50% |
| Nov 28, 2025 | 16.68 | 16.68 | 16.68 | 17.87 | 16.68 | 0.28% |
| Nov 26, 2025 | 16.63 | 16.63 | 16.63 | 17.82 | 16.63 | 0.39% |
| Nov 25, 2025 | 16.56 | 16.56 | 16.56 | 17.75 | 16.56 | 2.31% |
| Nov 24, 2025 | 16.19 | 16.19 | 16.19 | 17.35 | 16.19 | - |
| Nov 21, 2025 | 16.19 | 16.19 | 16.19 | 17.35 | 16.19 | 2.97% |
| Nov 20, 2025 | 15.72 | 15.72 | 15.72 | 16.85 | 15.72 | -0.82% |
| Nov 19, 2025 | 15.85 | 15.85 | 15.85 | 16.99 | 15.85 | -0.06% |
| Nov 18, 2025 | 15.86 | 15.86 | 15.86 | 17.00 | 15.86 | 0.24% |
| Nov 17, 2025 | 15.83 | 15.83 | 15.83 | 16.96 | 15.83 | -2.14% |
| Nov 14, 2025 | 16.17 | 16.17 | 16.17 | 17.33 | 16.17 | -0.52% |
| Nov 13, 2025 | 16.26 | 16.26 | 16.26 | 17.42 | 16.26 | -1.47% |
| Nov 12, 2025 | 16.50 | 16.50 | 16.50 | 17.68 | 16.50 | 0.11% |
| Nov 11, 2025 | 16.48 | 16.48 | 16.48 | 17.66 | 16.48 | 0.40% |
| Nov 10, 2025 | 16.41 | 16.41 | 16.41 | 17.59 | 16.41 | 0.40% |
| Nov 7, 2025 | 16.35 | 16.35 | 16.35 | 17.52 | 16.35 | 0.86% |
| Nov 6, 2025 | 16.21 | 16.21 | 16.21 | 17.37 | 16.21 | -1.53% |
| Nov 5, 2025 | 16.46 | 16.46 | 16.46 | 17.64 | 16.46 | 0.63% |
| Nov 4, 2025 | 16.36 | 16.36 | 16.36 | 17.53 | 16.36 | -0.68% |
| Nov 3, 2025 | 16.47 | 16.47 | 16.47 | 17.65 | 16.47 | -0.45% |
| Oct 31, 2025 | 16.55 | 16.55 | 16.55 | 17.73 | 16.54 | 0.51% |
| Oct 30, 2025 | 16.46 | 16.46 | 16.46 | 17.64 | 16.46 | -0.84% |
| Oct 29, 2025 | 16.60 | 16.60 | 16.60 | 17.79 | 16.60 | -1.11% |
| Oct 28, 2025 | 16.79 | 16.79 | 16.79 | 17.99 | 16.79 | -0.88% |
| Oct 27, 2025 | 16.94 | 16.94 | 16.94 | 18.15 | 16.94 | 0.28% |
| Oct 24, 2025 | 16.89 | 16.89 | 16.89 | 18.10 | 16.89 | 0.28% |
| Oct 23, 2025 | 16.84 | 16.84 | 16.84 | 18.05 | 16.84 | 0.39% |
| Oct 22, 2025 | 16.78 | 16.78 | 16.78 | 17.98 | 16.78 | -1.05% |
| Oct 21, 2025 | 16.96 | 16.96 | 16.96 | 18.17 | 16.96 | 0.78% |
| Oct 20, 2025 | 16.83 | 16.83 | 16.83 | 18.03 | 16.82 | 1.18% |
| Oct 17, 2025 | 16.63 | 16.63 | 16.63 | 17.82 | 16.63 | 0.39% |
| Oct 16, 2025 | 16.56 | 16.56 | 16.56 | 17.75 | 16.56 | -1.33% |
| Oct 15, 2025 | 16.79 | 16.79 | 16.79 | 17.99 | 16.79 | -0.17% |
| Oct 14, 2025 | 16.82 | 16.82 | 16.82 | 18.02 | 16.82 | 1.24% |
| Oct 13, 2025 | 16.61 | 16.61 | 16.61 | 17.80 | 16.61 | 1.54% |
| Oct 10, 2025 | 16.36 | 16.36 | 16.36 | 17.53 | 16.36 | -2.23% |