Abrdn World Healthcare Fund (THW)
NYSE: THW · Real-Time Price · USD
12.08
+0.07 (0.58%)
At close: Sep 8, 2025, 4:00 PM
12.08
0.00 (0.00%)
After-hours: Sep 8, 2025, 4:10 PM EDT
THW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 12.03 | 12.05 | 11.99 | 12.05 | - | 0.33% | 122,058 |
| Sep 5, 2025 | 11.96 | 12.08 | 11.94 | 12.01 | 12.01 | 0.76% | 98,010 |
| Sep 4, 2025 | 11.98 | 11.98 | 11.87 | 11.92 | 11.92 | -0.50% | 121,257 |
| Sep 3, 2025 | 11.85 | 11.98 | 11.78 | 11.98 | 11.98 | 0.93% | 295,540 |
| Sep 2, 2025 | 11.77 | 11.87 | 11.73 | 11.87 | 11.87 | 0.76% | 154,039 |
| Aug 29, 2025 | 11.69 | 11.83 | 11.67 | 11.78 | 11.78 | 0.77% | 146,895 |
| Aug 28, 2025 | 11.68 | 11.72 | 11.62 | 11.69 | 11.69 | -0.17% | 139,112 |
| Aug 27, 2025 | 11.62 | 11.78 | 11.62 | 11.71 | 11.71 | 0.86% | 238,458 |
| Aug 26, 2025 | 11.51 | 11.62 | 11.46 | 11.61 | 11.61 | 1.04% | 89,914 |
| Aug 25, 2025 | 11.60 | 11.63 | 11.46 | 11.49 | 11.49 | -0.86% | 148,484 |
| Aug 22, 2025 | 11.61 | 11.64 | 11.48 | 11.59 | 11.59 | -0.17% | 119,966 |
| Aug 21, 2025 | 11.53 | 11.65 | 11.49 | 11.61 | 11.49 | 0.69% | 150,235 |
| Aug 20, 2025 | 11.46 | 11.57 | 11.44 | 11.53 | 11.42 | 0.79% | 145,572 |
| Aug 19, 2025 | 11.50 | 11.54 | 11.44 | 11.44 | 11.33 | -0.44% | 115,927 |
| Aug 18, 2025 | 11.32 | 11.51 | 11.32 | 11.49 | 11.38 | 1.77% | 223,672 |
| Aug 15, 2025 | 11.08 | 11.34 | 11.08 | 11.29 | 11.18 | 1.99% | 188,345 |
| Aug 14, 2025 | 11.02 | 11.10 | 10.95 | 11.07 | 10.96 | 0.18% | 88,843 |
| Aug 13, 2025 | 10.85 | 11.08 | 10.84 | 11.05 | 10.94 | 1.84% | 143,966 |
| Aug 12, 2025 | 10.77 | 10.89 | 10.75 | 10.85 | 10.74 | 0.74% | 122,168 |
| Aug 11, 2025 | 10.82 | 10.86 | 10.76 | 10.77 | 10.66 | -0.28% | 138,454 |
| Aug 8, 2025 | 10.76 | 10.87 | 10.71 | 10.80 | 10.69 | 1.31% | 109,749 |
| Aug 7, 2025 | 10.66 | 10.75 | 10.60 | 10.66 | 10.55 | -0.28% | 140,093 |
| Aug 6, 2025 | 10.77 | 10.84 | 10.65 | 10.69 | 10.58 | -1.47% | 111,806 |
| Aug 5, 2025 | 10.91 | 10.95 | 10.77 | 10.85 | 10.74 | -0.46% | 127,497 |
| Aug 4, 2025 | 10.83 | 10.94 | 10.77 | 10.90 | 10.79 | 0.55% | 137,863 |
| Aug 1, 2025 | 10.75 | 10.90 | 10.67 | 10.84 | 10.73 | 0.84% | 155,432 |
| Jul 31, 2025 | 11.01 | 11.05 | 10.73 | 10.75 | 10.64 | -2.27% | 129,772 |
| Jul 30, 2025 | 10.99 | 11.11 | 10.94 | 11.00 | 10.89 | 0.09% | 134,952 |
| Jul 29, 2025 | 11.09 | 11.09 | 10.98 | 10.99 | 10.88 | -1.26% | 151,463 |
| Jul 28, 2025 | 11.19 | 11.30 | 11.11 | 11.13 | 11.02 | -0.80% | 221,440 |
| Jul 25, 2025 | 11.21 | 11.30 | 11.15 | 11.22 | 11.11 | - | 300,788 |
| Jul 24, 2025 | 10.85 | 11.30 | 10.70 | 11.22 | 11.11 | 5.55% | 861,754 |
| Jul 23, 2025 | 10.43 | 10.65 | 10.41 | 10.63 | 10.42 | 2.31% | 372,147 |
| Jul 22, 2025 | 10.17 | 10.39 | 10.17 | 10.39 | 10.18 | 2.26% | 141,439 |
| Jul 21, 2025 | 10.33 | 10.37 | 10.14 | 10.16 | 9.96 | -2.78% | 258,001 |
| Jul 18, 2025 | 10.22 | 10.45 | 10.13 | 10.45 | 10.24 | 2.05% | 470,494 |
| Jul 17, 2025 | 10.25 | 10.27 | 10.16 | 10.24 | 10.03 | -0.10% | 206,714 |
| Jul 16, 2025 | 10.27 | 10.32 | 10.22 | 10.25 | 10.04 | 0.59% | 209,646 |
| Jul 15, 2025 | 10.33 | 10.37 | 10.15 | 10.19 | 9.99 | -1.26% | 241,024 |
| Jul 14, 2025 | 10.32 | 10.37 | 10.27 | 10.32 | 10.11 | -0.58% | 224,419 |
| Jul 11, 2025 | 10.42 | 10.43 | 10.35 | 10.38 | 10.17 | -1.05% | 176,211 |
| Jul 10, 2025 | 10.43 | 10.55 | 10.38 | 10.49 | 10.28 | 0.48% | 130,574 |
| Jul 9, 2025 | 10.41 | 10.44 | 10.35 | 10.44 | 10.23 | 0.58% | 113,880 |
| Jul 8, 2025 | 10.34 | 10.43 | 10.33 | 10.38 | 10.17 | 0.87% | 129,630 |
| Jul 7, 2025 | 10.39 | 10.43 | 10.29 | 10.29 | 10.08 | -1.72% | 121,953 |
| Jul 3, 2025 | 10.44 | 10.49 | 10.43 | 10.47 | 10.26 | 0.87% | 86,375 |
| Jul 2, 2025 | 10.47 | 10.51 | 10.38 | 10.38 | 10.17 | -0.95% | 133,589 |
| Jul 1, 2025 | 10.25 | 10.50 | 10.25 | 10.48 | 10.27 | 2.14% | 155,091 |
| Jun 30, 2025 | 10.30 | 10.34 | 10.24 | 10.26 | 10.05 | -0.10% | 243,585 |
| Jun 27, 2025 | 10.25 | 10.33 | 10.21 | 10.27 | 10.06 | 0.39% | 160,802 |