Wilshire Small Company Value Fund Class Institutional (WSMVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.55
+0.41 (1.57%)
Jul 2, 2025, 4:00 PM EDT
WSMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | - | 1.57% |
| Jul 1, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 2.35% |
| Jun 30, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.27% |
| Jun 27, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.08% |
| Jun 26, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.59% |
| Jun 25, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -1.06% |
| Jun 24, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.95% |
| Jun 23, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.45% |
| Jun 20, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.20% |
| Jun 18, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.24% |
| Jun 17, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.96% |
| Jun 16, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.17% |
| Jun 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.82% |
| Jun 12, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.24% |
| Jun 11, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.28% |
| Jun 10, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.95% |
| Jun 9, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.84% |
| Jun 6, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 1.55% |
| Jun 5, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.08% |
| Jun 4, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.45% |
| Jun 3, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 1.73% |
| Jun 2, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.33% |
| May 30, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.45% |
| May 29, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.45% |
| May 28, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.30% |
| May 27, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 3.09% |
| May 23, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.25% |
| May 22, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.08% |
| May 21, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -2.95% |
| May 20, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.20% |
| May 19, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.36% |
| May 16, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.57% |
| May 15, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.49% |
| May 14, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.97% |
| May 13, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.69% |
| May 12, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 3.39% |
| May 9, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| May 8, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 2.36% |
| May 7, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.17% |
| May 6, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.56% |
| May 5, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.64% |
| May 2, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 2.17% |
| May 1, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.48% |
| Apr 30, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.82% |
| Apr 29, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.61% |
| Apr 28, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.35% |
| Apr 25, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.22% |
| Apr 24, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1.77% |
| Apr 23, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.03% |
| Apr 22, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 2.71% |