Abrdn World Healthcare Fund (THW)
NYSE: THW · Real-Time Price · USD
10.65
+0.13 (1.24%)
Apr 24, 2025, 4:00 PM EDT - Market closed

THW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202510.5610.6510.4810.6210.620.95%113,860
Apr 23, 202510.4610.7210.4510.5210.520.77%202,558
Apr 22, 202510.4010.5410.3810.4410.330.38%177,454
Apr 21, 202510.5110.6110.3810.4010.29-1.33%157,254
Apr 17, 202510.5610.6810.5410.5410.42-0.09%122,336
Apr 16, 202510.6310.7110.5410.5510.43-0.47%110,097
Apr 15, 202510.6310.6810.5910.6010.480.28%64,798
Apr 14, 202510.5210.6510.4010.5710.451.83%106,935
Apr 11, 202510.1010.4010.1010.3810.272.57%124,797
Apr 10, 202510.3810.4310.0010.1210.01-2.97%104,609
Apr 9, 20259.9510.439.8310.4310.323.78%276,849
Apr 8, 202510.4710.5110.0010.059.94-1.08%191,664
Apr 7, 202510.0710.409.8010.1610.05-4.96%363,402
Apr 4, 202511.1511.2810.5810.6910.57-5.06%318,812
Apr 3, 202511.1111.3311.1111.2611.14-0.09%92,143
Apr 2, 202511.2811.3111.2311.2711.15-0.35%119,892
Apr 1, 202511.4211.4311.3111.3111.19-1.91%145,663
Mar 31, 202511.5011.5311.4011.5311.40-0.26%173,422
Mar 28, 202511.5911.6011.5011.5611.43-90,601
Mar 27, 202511.5611.6311.5511.5611.43-0.17%74,437
Mar 26, 202511.6811.7011.5611.5811.45-1.36%132,693
Mar 25, 202511.8411.9711.7111.7411.61-2.09%135,066
Mar 24, 202511.9912.0311.9011.9911.740.84%128,414
Mar 21, 202511.8511.9711.8011.8911.640.08%81,171
Mar 20, 202511.8811.9511.8611.8811.63-0.42%96,306
Mar 19, 202511.9712.0111.8711.9311.680.08%114,316
Mar 18, 202511.8811.9311.8111.9211.670.59%60,474
Mar 17, 202511.7011.8611.7011.8511.611.28%85,102
Mar 14, 202511.6611.7211.5911.7011.460.78%145,886
Mar 13, 202511.6511.7111.6111.6111.37-0.34%77,364
Mar 12, 202511.6811.8011.6511.6511.41-0.34%70,934
Mar 11, 202511.9111.9111.5511.6911.45-1.76%173,294
Mar 10, 202511.9912.1111.9011.9011.65-1.24%77,510
Mar 7, 202511.9912.1411.9412.0511.800.33%94,447
Mar 6, 202512.0312.0911.9512.0111.76-0.41%129,125
Mar 5, 202511.9612.0811.9612.0611.810.50%102,964
Mar 4, 202512.0012.0911.9712.0011.75-0.66%86,483
Mar 3, 202512.1012.1712.0512.0811.830.08%177,370
Feb 28, 202511.9812.0711.9312.0711.821.17%127,320
Feb 27, 202511.9512.0311.8911.9311.68-0.50%99,349
Feb 26, 202512.0112.0511.9511.9911.740.08%98,579
Feb 25, 202511.9212.0611.9011.9811.730.50%221,111
Feb 24, 202512.0012.0011.9011.9211.67-0.67%163,685
Feb 21, 202511.8512.0511.8512.0011.75-0.41%203,444
Feb 20, 202512.1812.2012.0012.0511.69-1.23%149,500
Feb 19, 202511.9312.2011.9312.2011.832.18%199,925
Feb 18, 202511.8512.0011.8511.9411.580.59%157,480
Feb 14, 202511.8712.0311.8611.8711.51-143,579
Feb 13, 202511.8511.9311.8311.8711.510.17%129,663
Feb 12, 202511.8111.9411.8111.8511.49-0.59%115,636