Wilshire Small Company Value Fund Class Institutional (WSMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.11
+0.29 (0.91%)
Jul 10, 2026, 8:07 AM EST
WSMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | - | - |
| Jul 9, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.91% |
| Jul 8, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -1.18% |
| Jul 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.74% |
| Jul 6, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.03% |
| Jul 2, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.52% |
| Jul 1, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.59% |
| Jun 30, 2026 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.15% |
| Jun 29, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.49% |
| Jun 26, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 1.56% |
| Jun 25, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.04% |
| Jun 24, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 1.15% |
| Jun 23, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.35% |
| Jun 22, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.10% |
| Jun 18, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 1.40% |
| Jun 17, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -1.35% |
| Jun 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.32% |
| Jun 15, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.45% |
| Jun 12, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 1.00% |
| Jun 11, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 2.13% |
| Jun 10, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.39% |
| Jun 9, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.02% |
| Jun 8, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.73% |
| Jun 5, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -1.44% |
| Jun 4, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 1.60% |
| Jun 3, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -1.31% |
| Jun 2, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.63% |
| Jun 1, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.10% |
| May 29, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.66% |
| May 28, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.30% |
| May 27, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.20% |
| May 26, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 1.30% |
| May 22, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.60% |
| May 21, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.40% |
| May 20, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 2.02% |
| May 19, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.92% |
| May 18, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.79% |
| May 15, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.82% |
| May 14, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.47% |
| May 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.47% |
| May 12, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.44% |
| May 11, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.93% |
| May 8, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.60% |
| May 7, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.93% |
| May 6, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.80% |
| May 5, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 1.56% |
| May 4, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.10% |
| May 1, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.10% |
| Apr 30, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 1.26% |
| Apr 29, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -1.11% |