Abrdn World Healthcare Fund (THW)
NYSE: THW · Real-Time Price · USD
12.04
+0.19 (1.58%)
Nov 21, 2024, 1:24 PM EST - Market open

THW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202412.0112.0111.8511.9711.970.84%197,767
Nov 19, 202411.7311.8811.6611.8711.870.76%217,000
Nov 18, 202411.6011.7811.5911.7811.782.08%276,048
Nov 15, 202411.7311.7411.5011.5411.54-2.86%262,725
Nov 14, 202412.0812.1611.8611.8811.88-2.06%194,799
Nov 13, 202412.3012.3812.0812.1312.13-1.38%164,230
Nov 12, 202412.4012.4412.2512.3012.30-0.89%129,667
Nov 11, 202412.3312.4312.3212.4112.410.81%137,806
Nov 8, 202412.2712.3712.2712.3112.310.49%115,437
Nov 7, 202412.2412.3412.2212.2512.250.16%300,062
Nov 6, 202412.5012.5012.1612.2312.23-0.89%207,360
Nov 5, 202412.3312.3512.3012.3412.340.33%118,797
Nov 4, 202412.3512.4212.1612.3012.30-0.16%218,888
Nov 1, 202412.3012.4012.2812.3212.32-0.24%85,654
Oct 31, 202412.4512.4812.3012.3512.35-0.80%130,739
Oct 30, 202412.4712.4912.3112.4512.45-0.16%125,565
Oct 29, 202412.5212.5912.4712.4712.47-0.80%109,325
Oct 28, 202412.6212.6412.5612.5712.57-0.32%86,761
Oct 25, 202412.7012.7012.6012.6112.61-0.39%76,582
Oct 24, 202413.0413.0412.6512.6612.66-1.63%124,935
Oct 23, 202413.0613.1212.8012.8712.75-1.38%186,437
Oct 22, 202413.0513.1012.9713.0512.930.08%71,217
Oct 21, 202413.0913.1012.9413.0412.92-181,586
Oct 18, 202413.0413.0512.9013.0412.920.77%253,412
Oct 17, 202412.9413.0112.9012.9412.82-0.23%79,669
Oct 16, 202412.9212.9912.9112.9712.850.40%74,465
Oct 15, 202413.0613.0612.9112.9212.80-0.71%77,079
Oct 14, 202412.9713.0512.9413.0112.890.54%99,401
Oct 11, 202412.9213.0312.9012.9412.82-78,203
Oct 10, 202412.9712.9912.9212.9412.82-0.23%69,387
Oct 9, 202413.1113.1612.8312.9712.85-1.52%320,606
Oct 8, 202413.2513.3313.1413.1713.05-0.23%67,906
Oct 7, 202413.2913.4513.1913.2013.08-0.98%106,525
Oct 4, 202413.1113.4813.1113.3313.211.43%194,905
Oct 3, 202413.1513.2313.0713.1413.02-0.59%47,788
Oct 2, 202413.2213.2713.1213.2213.100.08%55,192
Oct 1, 202413.3213.3213.1513.2113.09-0.45%94,992
Sep 30, 202413.1113.3013.1013.2713.151.45%111,755
Sep 27, 202413.0513.0913.0013.0812.960.38%71,743
Sep 26, 202413.0213.0512.9213.0312.910.70%147,282
Sep 25, 202413.1213.2012.9412.9412.82-1.90%107,451
Sep 24, 202413.1813.2013.0813.1913.07-0.30%95,195
Sep 23, 202413.2513.2913.0813.2313.11-0.90%146,936
Sep 20, 202413.3813.3813.2513.3513.110.15%145,431
Sep 19, 202413.3613.4013.3013.3313.090.30%104,355
Sep 18, 202413.3013.3213.2413.2913.050.19%91,420
Sep 17, 202413.3913.3913.2313.2713.03-0.79%84,294
Sep 16, 202413.2713.4013.2713.3713.130.83%87,966
Sep 13, 202413.2213.3013.2213.2613.020.17%100,754
Sep 12, 202413.1713.2413.1513.2413.000.52%47,565
Sep 11, 202413.2013.2013.0513.1712.94-0.04%50,618
Sep 10, 202413.1113.1813.1013.1812.940.57%38,111
Sep 9, 202413.1013.2213.0713.1012.870.15%97,238
Sep 6, 202413.0713.1713.0413.0812.85-93,185
Sep 5, 202413.1713.1713.0413.0812.85-0.61%92,238
Sep 4, 202413.1313.2513.1313.1612.930.23%66,052
Sep 3, 202413.1013.2213.0613.1312.90-1.20%167,641
Aug 30, 202413.2713.3213.2213.2913.050.45%112,590
Aug 29, 202413.2013.2513.1313.2313.000.68%80,658
Aug 28, 202413.2313.2413.1013.1412.91-0.23%78,282
Aug 27, 202413.1813.1913.1113.1712.940.08%40,658
Aug 26, 202413.1213.2413.1013.1612.93-0.30%105,293
Aug 23, 202413.0913.2113.0413.2012.97-0.15%85,681
Aug 22, 202413.2613.2813.1713.2212.870.15%84,784
Aug 21, 202413.1813.2513.1413.2012.850.23%57,357
Aug 20, 202413.2513.2813.0513.1712.82-0.15%114,625
Aug 19, 202413.1613.2013.0913.1912.840.23%104,590
Aug 16, 202412.9913.1912.9913.1612.810.84%114,082
Aug 15, 202413.0413.1013.0013.0512.710.54%53,767
Aug 14, 202412.9613.0512.9412.9812.640.39%46,311
Aug 13, 202412.8312.9812.8112.9312.590.86%92,328
Aug 12, 202412.9413.0512.7712.8212.48-1.38%147,862
Aug 9, 202412.9913.0512.8113.0012.660.15%64,587
Aug 8, 202412.9413.0412.9012.9812.641.56%51,049
Aug 7, 202412.9913.0912.7412.7812.44-0.70%78,815
Aug 6, 202412.6013.1512.6012.8712.531.66%98,665
Aug 5, 202412.8712.9212.6112.6612.33-3.73%183,302
Aug 2, 202413.2213.2613.1113.1512.80-0.83%73,693
Aug 1, 202413.1413.3413.1413.2612.910.61%104,217
Jul 31, 202413.2913.2913.0313.1812.83-128,511
Jul 30, 202412.9713.1812.9713.1812.831.46%84,826
Jul 29, 202413.0013.0512.9312.9912.65-0.12%79,026
Jul 26, 202413.0213.1012.9013.0112.660.42%139,362
Jul 25, 202413.0013.0912.9312.9512.61-0.46%84,574
Jul 24, 202413.0913.2313.0013.0112.67-2.03%90,405
Jul 23, 202413.1913.3713.1713.2812.810.51%112,196
Jul 22, 202413.1813.3213.1813.2112.750.48%85,421
Jul 19, 202413.0313.1513.0313.1512.690.77%58,021
Jul 18, 202413.2313.3013.0413.0512.59-0.84%95,378
Jul 17, 202413.2313.2313.1213.1612.70-0.53%92,123
Jul 16, 202413.2713.3213.2113.2312.77-0.45%145,966
Jul 15, 202413.3013.3413.2513.2912.82-0.15%104,086
Jul 12, 202413.2513.3413.2313.3112.840.83%72,127
Jul 11, 202413.1213.2513.1213.2012.740.76%122,262
Jul 10, 202413.1013.1413.0413.1012.640.23%47,765
Jul 9, 202413.0313.1012.9813.0712.610.31%112,715
Jul 8, 202413.0513.1013.0113.0312.57-0.02%112,767
Jul 5, 202413.1213.1413.0013.0312.58-0.13%74,208
Jul 3, 202413.0613.0913.0513.0512.59-0.38%52,209
Jul 2, 202413.0513.1113.0013.1012.64-0.08%56,160