Abrdn World Healthcare Fund (THW)
NYSE: THW · Real-Time Price · USD
11.56
0.00 (0.00%)
At close: Mar 28, 2025, 4:00 PM
11.61
+0.05 (0.46%)
After-hours: Mar 28, 2025, 8:00 PM EDT
THW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.59 | 11.60 | 11.50 | 11.56 | 11.56 | - | 90,601 |
| Mar 27, 2025 | 11.56 | 11.63 | 11.55 | 11.56 | 11.56 | -0.17% | 74,437 |
| Mar 26, 2025 | 11.68 | 11.70 | 11.56 | 11.58 | 11.58 | -1.36% | 132,693 |
| Mar 25, 2025 | 11.84 | 11.97 | 11.71 | 11.74 | 11.74 | -2.09% | 135,066 |
| Mar 24, 2025 | 11.99 | 12.03 | 11.90 | 11.99 | 11.87 | 0.84% | 128,414 |
| Mar 21, 2025 | 11.85 | 11.97 | 11.80 | 11.89 | 11.77 | 0.08% | 81,171 |
| Mar 20, 2025 | 11.88 | 11.95 | 11.86 | 11.88 | 11.76 | -0.42% | 96,306 |
| Mar 19, 2025 | 11.97 | 12.01 | 11.87 | 11.93 | 11.81 | 0.08% | 114,316 |
| Mar 18, 2025 | 11.88 | 11.93 | 11.81 | 11.92 | 11.80 | 0.59% | 60,474 |
| Mar 17, 2025 | 11.70 | 11.86 | 11.70 | 11.85 | 11.73 | 1.28% | 85,102 |
| Mar 14, 2025 | 11.66 | 11.72 | 11.59 | 11.70 | 11.59 | 0.78% | 145,886 |
| Mar 13, 2025 | 11.65 | 11.71 | 11.61 | 11.61 | 11.50 | -0.34% | 77,364 |
| Mar 12, 2025 | 11.68 | 11.80 | 11.65 | 11.65 | 11.54 | -0.34% | 70,934 |
| Mar 11, 2025 | 11.91 | 11.91 | 11.55 | 11.69 | 11.58 | -1.76% | 173,294 |
| Mar 10, 2025 | 11.99 | 12.11 | 11.90 | 11.90 | 11.78 | -1.24% | 77,510 |
| Mar 7, 2025 | 11.99 | 12.14 | 11.94 | 12.05 | 11.93 | 0.33% | 94,447 |
| Mar 6, 2025 | 12.03 | 12.09 | 11.95 | 12.01 | 11.89 | -0.41% | 129,125 |
| Mar 5, 2025 | 11.96 | 12.08 | 11.96 | 12.06 | 11.94 | 0.50% | 102,964 |
| Mar 4, 2025 | 12.00 | 12.09 | 11.97 | 12.00 | 11.88 | -0.66% | 86,483 |
| Mar 3, 2025 | 12.10 | 12.17 | 12.05 | 12.08 | 11.96 | 0.08% | 177,370 |
| Feb 28, 2025 | 11.98 | 12.07 | 11.93 | 12.07 | 11.95 | 1.17% | 127,320 |
| Feb 27, 2025 | 11.95 | 12.03 | 11.89 | 11.93 | 11.81 | -0.50% | 99,349 |
| Feb 26, 2025 | 12.01 | 12.05 | 11.95 | 11.99 | 11.87 | 0.08% | 98,579 |
| Feb 25, 2025 | 11.92 | 12.06 | 11.90 | 11.98 | 11.86 | 0.50% | 221,111 |
| Feb 24, 2025 | 12.00 | 12.00 | 11.90 | 11.92 | 11.80 | -0.67% | 163,685 |
| Feb 21, 2025 | 11.85 | 12.05 | 11.85 | 12.00 | 11.88 | -0.41% | 203,444 |
| Feb 20, 2025 | 12.18 | 12.20 | 12.00 | 12.05 | 11.82 | -1.23% | 149,500 |
| Feb 19, 2025 | 11.93 | 12.20 | 11.93 | 12.20 | 11.96 | 2.18% | 199,925 |
| Feb 18, 2025 | 11.85 | 12.00 | 11.85 | 11.94 | 11.71 | 0.59% | 157,480 |
| Feb 14, 2025 | 11.87 | 12.03 | 11.86 | 11.87 | 11.64 | - | 143,579 |
| Feb 13, 2025 | 11.85 | 11.93 | 11.83 | 11.87 | 11.64 | 0.17% | 129,663 |
| Feb 12, 2025 | 11.81 | 11.94 | 11.81 | 11.85 | 11.62 | -0.59% | 115,636 |
| Feb 11, 2025 | 11.91 | 11.94 | 11.85 | 11.92 | 11.69 | 0.08% | 89,719 |
| Feb 10, 2025 | 11.93 | 11.98 | 11.88 | 11.91 | 11.68 | -0.17% | 120,342 |
| Feb 7, 2025 | 11.96 | 12.05 | 11.93 | 11.93 | 11.70 | -0.33% | 126,652 |
| Feb 6, 2025 | 12.00 | 12.00 | 11.96 | 11.97 | 11.74 | -0.08% | 93,751 |
| Feb 5, 2025 | 11.98 | 12.01 | 11.92 | 11.98 | 11.75 | -0.17% | 127,176 |
| Feb 4, 2025 | 12.06 | 12.07 | 11.99 | 12.00 | 11.77 | -0.33% | 75,244 |
| Feb 3, 2025 | 12.01 | 12.07 | 11.95 | 12.04 | 11.81 | -0.17% | 115,034 |
| Jan 31, 2025 | 12.09 | 12.16 | 12.03 | 12.06 | 11.83 | 0.67% | 141,033 |
| Jan 30, 2025 | 11.92 | 12.00 | 11.89 | 11.98 | 11.75 | 0.17% | 146,754 |
| Jan 29, 2025 | 11.98 | 12.00 | 11.88 | 11.96 | 11.73 | -0.33% | 125,504 |
| Jan 28, 2025 | 12.00 | 12.02 | 11.93 | 12.00 | 11.77 | 0.42% | 114,691 |
| Jan 27, 2025 | 11.92 | 11.99 | 11.88 | 11.95 | 11.72 | 0.08% | 221,989 |
| Jan 24, 2025 | 11.73 | 11.97 | 11.73 | 11.94 | 11.71 | 0.17% | 163,143 |
| Jan 23, 2025 | 11.88 | 11.92 | 11.74 | 11.92 | 11.58 | 0.85% | 185,282 |
| Jan 22, 2025 | 11.84 | 11.87 | 11.78 | 11.82 | 11.48 | -0.17% | 221,232 |
| Jan 21, 2025 | 11.70 | 11.84 | 11.68 | 11.84 | 11.50 | 1.37% | 217,843 |
| Jan 17, 2025 | 11.62 | 11.69 | 11.60 | 11.68 | 11.34 | 0.60% | 1,513,489 |
| Jan 16, 2025 | 11.52 | 11.65 | 11.51 | 11.61 | 11.28 | 0.87% | 299,292 |