Abrdn World Healthcare Fund (THW)
NYSE: THW · Real-Time Price · USD
10.19
-0.13 (-1.26%)
At close: Jul 15, 2025, 4:00 PM
10.35
+0.16 (1.57%)
After-hours: Jul 15, 2025, 7:17 PM EDT
THW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 10.33 | 10.37 | 10.15 | 10.19 | 10.19 | -1.26% | 241,024 |
| Jul 14, 2025 | 10.32 | 10.37 | 10.27 | 10.32 | 10.32 | -0.58% | 224,419 |
| Jul 11, 2025 | 10.42 | 10.43 | 10.35 | 10.38 | 10.38 | -1.05% | 176,211 |
| Jul 10, 2025 | 10.43 | 10.55 | 10.38 | 10.49 | 10.49 | 0.48% | 130,574 |
| Jul 9, 2025 | 10.41 | 10.44 | 10.35 | 10.44 | 10.44 | 0.58% | 113,880 |
| Jul 8, 2025 | 10.34 | 10.43 | 10.33 | 10.38 | 10.38 | 0.87% | 129,630 |
| Jul 7, 2025 | 10.39 | 10.43 | 10.29 | 10.29 | 10.29 | -1.72% | 121,953 |
| Jul 3, 2025 | 10.44 | 10.49 | 10.43 | 10.47 | 10.47 | 0.87% | 86,375 |
| Jul 2, 2025 | 10.47 | 10.51 | 10.38 | 10.38 | 10.38 | -0.95% | 133,589 |
| Jul 1, 2025 | 10.25 | 10.50 | 10.25 | 10.48 | 10.48 | 2.14% | 155,091 |
| Jun 30, 2025 | 10.30 | 10.34 | 10.24 | 10.26 | 10.26 | -0.10% | 243,585 |
| Jun 27, 2025 | 10.25 | 10.33 | 10.21 | 10.27 | 10.27 | 0.39% | 160,802 |
| Jun 26, 2025 | 10.28 | 10.40 | 10.23 | 10.23 | 10.23 | -0.87% | 131,671 |
| Jun 25, 2025 | 10.25 | 10.33 | 10.20 | 10.32 | 10.32 | 0.68% | 110,581 |
| Jun 24, 2025 | 10.14 | 10.29 | 10.13 | 10.25 | 10.25 | 1.08% | 153,394 |
| Jun 23, 2025 | 10.13 | 10.24 | 10.10 | 10.14 | 10.14 | -0.98% | 154,527 |
| Jun 20, 2025 | 10.34 | 10.36 | 10.23 | 10.24 | 10.12 | -0.97% | 84,872 |
| Jun 18, 2025 | 10.50 | 10.53 | 10.31 | 10.34 | 10.22 | -1.43% | 124,332 |
| Jun 17, 2025 | 10.59 | 10.60 | 10.47 | 10.49 | 10.37 | -0.94% | 118,604 |
| Jun 16, 2025 | 10.70 | 10.76 | 10.57 | 10.59 | 10.47 | -0.94% | 152,653 |
| Jun 13, 2025 | 10.75 | 10.77 | 10.66 | 10.69 | 10.57 | -0.93% | 113,832 |
| Jun 12, 2025 | 10.61 | 10.79 | 10.61 | 10.79 | 10.67 | 1.22% | 140,423 |
| Jun 11, 2025 | 10.76 | 10.77 | 10.66 | 10.66 | 10.54 | -0.28% | 127,972 |
| Jun 10, 2025 | 10.58 | 10.72 | 10.58 | 10.69 | 10.57 | 1.33% | 135,951 |
| Jun 9, 2025 | 10.50 | 10.60 | 10.50 | 10.55 | 10.43 | - | 109,549 |
| Jun 6, 2025 | 10.49 | 10.56 | 10.43 | 10.55 | 10.43 | 1.05% | 97,403 |
| Jun 5, 2025 | 10.45 | 10.50 | 10.42 | 10.44 | 10.32 | 0.10% | 81,410 |
| Jun 4, 2025 | 10.44 | 10.51 | 10.42 | 10.43 | 10.31 | -0.38% | 140,343 |
| Jun 3, 2025 | 10.38 | 10.48 | 10.37 | 10.47 | 10.35 | 1.16% | 146,418 |
| Jun 2, 2025 | 10.33 | 10.40 | 10.24 | 10.35 | 10.23 | 0.29% | 168,627 |
| May 30, 2025 | 10.33 | 10.34 | 10.21 | 10.32 | 10.20 | 0.39% | 210,497 |
| May 29, 2025 | 10.25 | 10.29 | 10.20 | 10.28 | 10.16 | 1.08% | 217,122 |
| May 28, 2025 | 10.19 | 10.26 | 10.17 | 10.17 | 10.05 | - | 163,678 |
| May 27, 2025 | 10.22 | 10.27 | 10.17 | 10.17 | 10.05 | -0.78% | 525,280 |
| May 23, 2025 | 10.17 | 10.25 | 10.13 | 10.25 | 10.13 | 0.79% | 110,325 |
| May 22, 2025 | 10.30 | 10.43 | 10.10 | 10.17 | 10.05 | -2.49% | 173,275 |
| May 21, 2025 | 10.70 | 10.70 | 10.43 | 10.43 | 10.19 | -2.25% | 135,747 |
| May 20, 2025 | 10.56 | 10.67 | 10.56 | 10.67 | 10.43 | 1.43% | 116,424 |
| May 19, 2025 | 10.38 | 10.60 | 10.38 | 10.52 | 10.28 | 1.25% | 123,608 |
| May 16, 2025 | 10.26 | 10.44 | 10.22 | 10.39 | 10.16 | 1.56% | 272,354 |
| May 15, 2025 | 10.13 | 10.28 | 10.10 | 10.23 | 10.00 | -0.20% | 191,502 |
| May 14, 2025 | 10.42 | 10.50 | 10.20 | 10.25 | 10.02 | -1.44% | 159,463 |
| May 13, 2025 | 10.54 | 10.57 | 10.38 | 10.40 | 10.17 | -2.16% | 169,957 |
| May 12, 2025 | 10.60 | 10.80 | 10.52 | 10.63 | 10.39 | 1.43% | 186,214 |
| May 9, 2025 | 10.57 | 10.66 | 10.48 | 10.48 | 10.24 | -0.38% | 70,511 |
| May 8, 2025 | 10.63 | 10.63 | 10.51 | 10.52 | 10.28 | -0.94% | 87,489 |
| May 7, 2025 | 10.60 | 10.68 | 10.52 | 10.62 | 10.38 | 0.19% | 101,844 |
| May 6, 2025 | 10.89 | 10.92 | 10.58 | 10.60 | 10.36 | -3.46% | 102,514 |
| May 5, 2025 | 10.90 | 10.98 | 10.89 | 10.98 | 10.73 | 1.10% | 67,184 |
| May 2, 2025 | 10.93 | 10.96 | 10.84 | 10.86 | 10.62 | -0.09% | 104,815 |