Wilshire Small Company Value Fund Class Institutional (WSMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.61
+0.14 (0.51%)
Apr 2, 2026, 4:00 PM EST
WSMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.51% |
| Apr 1, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.62% |
| Mar 31, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 2.36% |
| Mar 30, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.49% |
| Mar 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.33% |
| Mar 26, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.69% |
| Mar 25, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.96% |
| Mar 24, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.63% |
| Mar 23, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 2.24% |
| Mar 20, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -1.61% |
| Mar 19, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.34% |
| Mar 18, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -1.48% |
| Mar 17, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.48% |
| Mar 16, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.79% |
| Mar 13, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.30% |
| Mar 12, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -1.54% |
| Mar 11, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.29% |
| Mar 10, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.51% |
| Mar 9, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| Mar 6, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -2.00% |
| Mar 5, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -2.03% |
| Mar 4, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.92% |
| Mar 3, 2026 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -1.29% |
| Mar 2, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.99% |
| Feb 27, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -1.86% |
| Feb 26, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.73% |
| Feb 25, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.63% |
| Feb 24, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.88% |
| Feb 23, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -2.31% |
| Feb 20, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.76% |
| Feb 19, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.07% |
| Feb 18, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.24% |
| Feb 17, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.35% |
| Feb 13, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 1.27% |
| Feb 12, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -2.07% |
| Feb 11, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.10% |
| Feb 10, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.17% |
| Feb 9, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.03% |
| Feb 6, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 2.90% |
| Feb 5, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -1.33% |
| Feb 4, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.84% |
| Feb 3, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.74% |
| Feb 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.29% |
| Jan 30, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.68% |
| Jan 29, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 1.15% |
| Jan 28, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.65% |
| Jan 27, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.39% |
| Jan 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Jan 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.65% |
| Jan 22, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.64% |