Abrdn World Healthcare Fund (THW)
NYSE: THW · Real-Time Price · USD
10.80
+0.14 (1.31%)
At close: Aug 8, 2025, 4:00 PM
10.80
-0.01 (-0.05%)
After-hours: Aug 8, 2025, 7:00 PM EDT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10.76 | 10.87 | 10.71 | 10.80 | 10.80 | 1.31% | 109,749 |
| Aug 7, 2025 | 10.66 | 10.75 | 10.60 | 10.66 | 10.66 | -0.28% | 140,093 |
| Aug 6, 2025 | 10.77 | 10.84 | 10.65 | 10.69 | 10.69 | -1.47% | 111,806 |
| Aug 5, 2025 | 10.91 | 10.95 | 10.77 | 10.85 | 10.85 | -0.46% | 127,497 |
| Aug 4, 2025 | 10.83 | 10.94 | 10.77 | 10.90 | 10.90 | 0.55% | 137,863 |
| Aug 1, 2025 | 10.75 | 10.90 | 10.67 | 10.84 | 10.84 | 0.84% | 155,432 |
| Jul 31, 2025 | 11.01 | 11.05 | 10.73 | 10.75 | 10.75 | -2.27% | 129,772 |
| Jul 30, 2025 | 10.99 | 11.11 | 10.94 | 11.00 | 11.00 | 0.09% | 134,952 |
| Jul 29, 2025 | 11.09 | 11.09 | 10.98 | 10.99 | 10.99 | -1.26% | 151,463 |
| Jul 28, 2025 | 11.19 | 11.30 | 11.11 | 11.13 | 11.13 | -0.80% | 221,440 |
| Jul 25, 2025 | 11.21 | 11.30 | 11.15 | 11.22 | 11.22 | - | 300,788 |
| Jul 24, 2025 | 10.85 | 11.30 | 10.70 | 11.22 | 11.22 | 5.55% | 861,754 |
| Jul 23, 2025 | 10.43 | 10.65 | 10.41 | 10.63 | 10.52 | 2.31% | 372,147 |
| Jul 22, 2025 | 10.17 | 10.39 | 10.17 | 10.39 | 10.28 | 2.26% | 141,439 |
| Jul 21, 2025 | 10.33 | 10.37 | 10.14 | 10.16 | 10.06 | -2.78% | 258,001 |
| Jul 18, 2025 | 10.22 | 10.45 | 10.13 | 10.45 | 10.34 | 2.05% | 470,494 |
| Jul 17, 2025 | 10.25 | 10.27 | 10.16 | 10.24 | 10.14 | -0.10% | 206,714 |
| Jul 16, 2025 | 10.27 | 10.32 | 10.22 | 10.25 | 10.14 | 0.59% | 209,646 |
| Jul 15, 2025 | 10.33 | 10.37 | 10.15 | 10.19 | 10.09 | -1.26% | 241,024 |
| Jul 14, 2025 | 10.32 | 10.37 | 10.27 | 10.32 | 10.21 | -0.58% | 224,419 |
| Jul 11, 2025 | 10.42 | 10.43 | 10.35 | 10.38 | 10.27 | -1.05% | 176,211 |
| Jul 10, 2025 | 10.43 | 10.55 | 10.38 | 10.49 | 10.38 | 0.48% | 130,574 |
| Jul 9, 2025 | 10.41 | 10.44 | 10.35 | 10.44 | 10.33 | 0.58% | 113,880 |
| Jul 8, 2025 | 10.34 | 10.43 | 10.33 | 10.38 | 10.27 | 0.87% | 129,630 |
| Jul 7, 2025 | 10.39 | 10.43 | 10.29 | 10.29 | 10.18 | -1.72% | 121,953 |
| Jul 3, 2025 | 10.44 | 10.49 | 10.43 | 10.47 | 10.36 | 0.87% | 86,375 |
| Jul 2, 2025 | 10.47 | 10.51 | 10.38 | 10.38 | 10.27 | -0.95% | 133,589 |
| Jul 1, 2025 | 10.25 | 10.50 | 10.25 | 10.48 | 10.37 | 2.14% | 155,091 |
| Jun 30, 2025 | 10.30 | 10.34 | 10.24 | 10.26 | 10.15 | -0.10% | 243,585 |
| Jun 27, 2025 | 10.25 | 10.33 | 10.21 | 10.27 | 10.16 | 0.39% | 160,802 |
| Jun 26, 2025 | 10.28 | 10.40 | 10.23 | 10.23 | 10.13 | -0.87% | 131,671 |
| Jun 25, 2025 | 10.25 | 10.33 | 10.20 | 10.32 | 10.21 | 0.68% | 110,581 |
| Jun 24, 2025 | 10.14 | 10.29 | 10.13 | 10.25 | 10.14 | 1.08% | 153,394 |
| Jun 23, 2025 | 10.13 | 10.24 | 10.10 | 10.14 | 10.04 | -0.98% | 154,527 |
| Jun 20, 2025 | 10.34 | 10.36 | 10.23 | 10.24 | 10.02 | -0.97% | 84,872 |
| Jun 18, 2025 | 10.50 | 10.53 | 10.31 | 10.34 | 10.12 | -1.43% | 124,332 |
| Jun 17, 2025 | 10.59 | 10.60 | 10.47 | 10.49 | 10.26 | -0.94% | 118,604 |
| Jun 16, 2025 | 10.70 | 10.76 | 10.57 | 10.59 | 10.36 | -0.94% | 152,653 |
| Jun 13, 2025 | 10.75 | 10.77 | 10.66 | 10.69 | 10.46 | -0.93% | 113,832 |
| Jun 12, 2025 | 10.61 | 10.79 | 10.61 | 10.79 | 10.56 | 1.22% | 140,423 |
| Jun 11, 2025 | 10.76 | 10.77 | 10.66 | 10.66 | 10.43 | -0.28% | 127,972 |
| Jun 10, 2025 | 10.58 | 10.72 | 10.58 | 10.69 | 10.46 | 1.33% | 135,951 |
| Jun 9, 2025 | 10.50 | 10.60 | 10.50 | 10.55 | 10.32 | - | 109,549 |
| Jun 6, 2025 | 10.49 | 10.56 | 10.43 | 10.55 | 10.32 | 1.05% | 97,403 |
| Jun 5, 2025 | 10.45 | 10.50 | 10.42 | 10.44 | 10.22 | 0.10% | 81,410 |
| Jun 4, 2025 | 10.44 | 10.51 | 10.42 | 10.43 | 10.21 | -0.38% | 140,343 |
| Jun 3, 2025 | 10.38 | 10.48 | 10.37 | 10.47 | 10.24 | 1.16% | 146,418 |
| Jun 2, 2025 | 10.33 | 10.40 | 10.24 | 10.35 | 10.13 | 0.29% | 168,627 |
| May 30, 2025 | 10.33 | 10.34 | 10.21 | 10.32 | 10.10 | 0.39% | 210,497 |
| May 29, 2025 | 10.25 | 10.29 | 10.20 | 10.28 | 10.06 | 1.08% | 217,122 |