Abrdn World Healthcare Fund (THW)
NYSE: THW · Real-Time Price · USD
12.85
+0.07 (0.55%)
Oct 7, 2025, 4:00 PM EDT - Market closed
THW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 12.87 | 12.91 | 12.66 | 12.85 | 12.85 | 0.55% | 125,268 |
| Oct 6, 2025 | 12.89 | 12.96 | 12.75 | 12.78 | 12.78 | -0.62% | 185,712 |
| Oct 3, 2025 | 12.75 | 13.00 | 12.74 | 12.86 | 12.86 | 1.02% | 239,471 |
| Oct 2, 2025 | 12.80 | 12.82 | 12.62 | 12.73 | 12.73 | -0.70% | 156,099 |
| Oct 1, 2025 | 12.59 | 12.88 | 12.56 | 12.82 | 12.82 | 1.75% | 257,442 |
| Sep 30, 2025 | 12.25 | 12.60 | 12.18 | 12.60 | 12.60 | 3.03% | 228,360 |
| Sep 29, 2025 | 12.09 | 12.23 | 12.01 | 12.23 | 12.23 | 1.16% | 132,833 |
| Sep 26, 2025 | 11.96 | 12.09 | 11.92 | 12.09 | 12.09 | 2.03% | 121,866 |
| Sep 25, 2025 | 12.02 | 12.02 | 11.79 | 11.85 | 11.85 | -0.84% | 87,133 |
| Sep 24, 2025 | 11.90 | 12.05 | 11.87 | 11.95 | 11.95 | 0.42% | 180,963 |
| Sep 23, 2025 | 11.80 | 11.99 | 11.80 | 11.90 | 11.90 | -0.50% | 102,944 |
| Sep 22, 2025 | 11.93 | 12.01 | 11.90 | 11.96 | 11.84 | - | 116,628 |
| Sep 19, 2025 | 11.97 | 12.03 | 11.90 | 11.96 | 11.84 | 0.76% | 144,235 |
| Sep 18, 2025 | 11.77 | 11.91 | 11.77 | 11.87 | 11.76 | 0.85% | 116,652 |
| Sep 17, 2025 | 11.76 | 11.86 | 11.76 | 11.77 | 11.66 | - | 91,182 |
| Sep 16, 2025 | 11.81 | 11.87 | 11.74 | 11.77 | 11.66 | -0.34% | 148,986 |
| Sep 15, 2025 | 11.89 | 11.95 | 11.77 | 11.81 | 11.70 | -0.67% | 175,689 |
| Sep 12, 2025 | 12.05 | 12.13 | 11.85 | 11.89 | 11.78 | -1.41% | 92,111 |
| Sep 11, 2025 | 12.01 | 12.08 | 12.00 | 12.06 | 11.94 | 0.50% | 138,289 |
| Sep 10, 2025 | 12.07 | 12.10 | 11.95 | 12.00 | 11.88 | -0.58% | 128,518 |
| Sep 9, 2025 | 12.09 | 12.12 | 12.03 | 12.07 | 11.95 | -0.08% | 112,237 |
| Sep 8, 2025 | 12.07 | 12.08 | 11.98 | 12.08 | 11.96 | 0.58% | 122,059 |
| Sep 5, 2025 | 11.96 | 12.08 | 11.94 | 12.01 | 11.89 | 0.76% | 98,010 |
| Sep 4, 2025 | 11.98 | 11.98 | 11.87 | 11.92 | 11.80 | -0.50% | 121,257 |
| Sep 3, 2025 | 11.85 | 11.98 | 11.78 | 11.98 | 11.86 | 0.93% | 295,540 |
| Sep 2, 2025 | 11.77 | 11.87 | 11.73 | 11.87 | 11.76 | 0.76% | 154,039 |
| Aug 29, 2025 | 11.69 | 11.83 | 11.67 | 11.78 | 11.67 | 0.77% | 146,895 |
| Aug 28, 2025 | 11.68 | 11.72 | 11.62 | 11.69 | 11.58 | -0.17% | 139,112 |
| Aug 27, 2025 | 11.62 | 11.78 | 11.62 | 11.71 | 11.60 | 0.86% | 238,458 |
| Aug 26, 2025 | 11.51 | 11.62 | 11.46 | 11.61 | 11.50 | 1.04% | 89,914 |
| Aug 25, 2025 | 11.60 | 11.63 | 11.46 | 11.49 | 11.38 | -0.86% | 148,484 |
| Aug 22, 2025 | 11.61 | 11.64 | 11.48 | 11.59 | 11.48 | -0.17% | 119,966 |
| Aug 21, 2025 | 11.53 | 11.65 | 11.49 | 11.61 | 11.38 | 0.69% | 150,235 |
| Aug 20, 2025 | 11.46 | 11.57 | 11.44 | 11.53 | 11.30 | 0.79% | 145,572 |
| Aug 19, 2025 | 11.50 | 11.54 | 11.44 | 11.44 | 11.22 | -0.44% | 115,927 |
| Aug 18, 2025 | 11.32 | 11.51 | 11.32 | 11.49 | 11.27 | 1.77% | 223,672 |
| Aug 15, 2025 | 11.08 | 11.34 | 11.08 | 11.29 | 11.07 | 1.99% | 188,345 |
| Aug 14, 2025 | 11.02 | 11.10 | 10.95 | 11.07 | 10.85 | 0.18% | 88,843 |
| Aug 13, 2025 | 10.85 | 11.08 | 10.84 | 11.05 | 10.83 | 1.84% | 143,966 |
| Aug 12, 2025 | 10.77 | 10.89 | 10.75 | 10.85 | 10.64 | 0.74% | 122,168 |
| Aug 11, 2025 | 10.82 | 10.86 | 10.76 | 10.77 | 10.56 | -0.28% | 138,454 |
| Aug 8, 2025 | 10.76 | 10.87 | 10.71 | 10.80 | 10.59 | 1.31% | 109,749 |
| Aug 7, 2025 | 10.66 | 10.75 | 10.60 | 10.66 | 10.45 | -0.28% | 140,093 |
| Aug 6, 2025 | 10.77 | 10.84 | 10.65 | 10.69 | 10.48 | -1.47% | 111,806 |
| Aug 5, 2025 | 10.91 | 10.95 | 10.77 | 10.85 | 10.64 | -0.46% | 127,497 |
| Aug 4, 2025 | 10.83 | 10.94 | 10.77 | 10.90 | 10.69 | 0.55% | 137,863 |
| Aug 1, 2025 | 10.75 | 10.90 | 10.67 | 10.84 | 10.63 | 0.84% | 155,432 |
| Jul 31, 2025 | 11.01 | 11.05 | 10.73 | 10.75 | 10.54 | -2.27% | 129,772 |
| Jul 30, 2025 | 10.99 | 11.11 | 10.94 | 11.00 | 10.79 | 0.09% | 134,952 |
| Jul 29, 2025 | 11.09 | 11.09 | 10.98 | 10.99 | 10.78 | -1.26% | 151,463 |