Abrdn World Healthcare Fund (THW)
NYSE: THW · Real-Time Price · USD
10.32
+0.04 (0.39%)
At close: May 30, 2025, 4:00 PM
10.34
+0.02 (0.19%)
After-hours: May 30, 2025, 7:22 PM EDT
THW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 10.33 | 10.34 | 10.21 | 10.32 | 10.32 | 0.39% | 196,247 |
| May 29, 2025 | 10.25 | 10.29 | 10.20 | 10.28 | 10.28 | 1.08% | 217,122 |
| May 28, 2025 | 10.19 | 10.26 | 10.17 | 10.17 | 10.17 | - | 163,678 |
| May 27, 2025 | 10.22 | 10.27 | 10.17 | 10.17 | 10.17 | -0.78% | 525,280 |
| May 23, 2025 | 10.17 | 10.25 | 10.13 | 10.25 | 10.25 | 0.79% | 110,325 |
| May 22, 2025 | 10.30 | 10.43 | 10.10 | 10.17 | 10.17 | -2.49% | 173,275 |
| May 21, 2025 | 10.70 | 10.70 | 10.43 | 10.43 | 10.31 | -2.25% | 135,747 |
| May 20, 2025 | 10.56 | 10.67 | 10.56 | 10.67 | 10.55 | 1.43% | 116,424 |
| May 19, 2025 | 10.38 | 10.60 | 10.38 | 10.52 | 10.40 | 1.25% | 123,608 |
| May 16, 2025 | 10.26 | 10.44 | 10.22 | 10.39 | 10.27 | 1.56% | 272,354 |
| May 15, 2025 | 10.13 | 10.28 | 10.10 | 10.23 | 10.11 | -0.20% | 191,502 |
| May 14, 2025 | 10.42 | 10.50 | 10.20 | 10.25 | 10.13 | -1.44% | 159,463 |
| May 13, 2025 | 10.54 | 10.57 | 10.38 | 10.40 | 10.28 | -2.16% | 169,957 |
| May 12, 2025 | 10.60 | 10.80 | 10.52 | 10.63 | 10.51 | 1.43% | 186,214 |
| May 9, 2025 | 10.57 | 10.66 | 10.48 | 10.48 | 10.36 | -0.38% | 70,511 |
| May 8, 2025 | 10.63 | 10.63 | 10.51 | 10.52 | 10.40 | -0.94% | 87,489 |
| May 7, 2025 | 10.60 | 10.68 | 10.52 | 10.62 | 10.50 | 0.19% | 101,844 |
| May 6, 2025 | 10.89 | 10.92 | 10.58 | 10.60 | 10.48 | -3.46% | 102,514 |
| May 5, 2025 | 10.90 | 10.98 | 10.89 | 10.98 | 10.86 | 1.10% | 67,184 |
| May 2, 2025 | 10.93 | 10.96 | 10.84 | 10.86 | 10.74 | -0.09% | 104,815 |
| May 1, 2025 | 10.97 | 10.97 | 10.83 | 10.87 | 10.75 | -0.73% | 66,633 |
| Apr 30, 2025 | 10.90 | 10.97 | 10.81 | 10.95 | 10.83 | 0.74% | 121,241 |
| Apr 29, 2025 | 10.70 | 10.90 | 10.68 | 10.87 | 10.75 | 1.68% | 140,387 |
| Apr 28, 2025 | 10.65 | 10.69 | 10.63 | 10.69 | 10.57 | 0.56% | 82,092 |
| Apr 25, 2025 | 10.64 | 10.67 | 10.53 | 10.63 | 10.51 | 0.09% | 66,495 |
| Apr 24, 2025 | 10.56 | 10.65 | 10.48 | 10.62 | 10.50 | 0.95% | 113,860 |
| Apr 23, 2025 | 10.46 | 10.72 | 10.45 | 10.52 | 10.40 | 0.77% | 202,558 |
| Apr 22, 2025 | 10.40 | 10.54 | 10.38 | 10.44 | 10.21 | 0.38% | 177,454 |
| Apr 21, 2025 | 10.51 | 10.61 | 10.38 | 10.40 | 10.17 | -1.33% | 157,254 |
| Apr 17, 2025 | 10.56 | 10.68 | 10.54 | 10.54 | 10.31 | -0.09% | 122,336 |
| Apr 16, 2025 | 10.63 | 10.71 | 10.54 | 10.55 | 10.32 | -0.47% | 110,097 |
| Apr 15, 2025 | 10.63 | 10.68 | 10.59 | 10.60 | 10.37 | 0.28% | 64,798 |
| Apr 14, 2025 | 10.52 | 10.65 | 10.40 | 10.57 | 10.34 | 1.83% | 106,935 |
| Apr 11, 2025 | 10.10 | 10.40 | 10.10 | 10.38 | 10.15 | 2.57% | 124,797 |
| Apr 10, 2025 | 10.38 | 10.43 | 10.00 | 10.12 | 9.90 | -2.97% | 104,609 |
| Apr 9, 2025 | 9.95 | 10.43 | 9.83 | 10.43 | 10.20 | 3.78% | 276,849 |
| Apr 8, 2025 | 10.47 | 10.51 | 10.00 | 10.05 | 9.83 | -1.08% | 191,664 |
| Apr 7, 2025 | 10.07 | 10.40 | 9.80 | 10.16 | 9.94 | -4.96% | 363,402 |
| Apr 4, 2025 | 11.15 | 11.28 | 10.58 | 10.69 | 10.45 | -5.06% | 318,812 |
| Apr 3, 2025 | 11.11 | 11.33 | 11.11 | 11.26 | 11.01 | -0.09% | 92,143 |
| Apr 2, 2025 | 11.28 | 11.31 | 11.23 | 11.27 | 11.02 | -0.35% | 119,892 |
| Apr 1, 2025 | 11.42 | 11.43 | 11.31 | 11.31 | 11.06 | -1.91% | 145,663 |
| Mar 31, 2025 | 11.50 | 11.53 | 11.40 | 11.53 | 11.27 | -0.26% | 173,422 |
| Mar 28, 2025 | 11.59 | 11.60 | 11.50 | 11.56 | 11.30 | - | 90,601 |
| Mar 27, 2025 | 11.56 | 11.63 | 11.55 | 11.56 | 11.30 | -0.17% | 74,437 |
| Mar 26, 2025 | 11.68 | 11.70 | 11.56 | 11.58 | 11.32 | -1.36% | 132,693 |
| Mar 25, 2025 | 11.84 | 11.97 | 11.71 | 11.74 | 11.48 | -2.09% | 135,066 |
| Mar 24, 2025 | 11.99 | 12.03 | 11.90 | 11.99 | 11.61 | 0.84% | 128,414 |
| Mar 21, 2025 | 11.85 | 11.97 | 11.80 | 11.89 | 11.51 | 0.08% | 81,171 |
| Mar 20, 2025 | 11.88 | 11.95 | 11.86 | 11.88 | 11.50 | -0.42% | 96,306 |