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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 12.01 | 12.01 | 11.85 | 11.97 | 11.97 | 0.84% | 197,767 |
Nov 19, 2024 | 11.73 | 11.88 | 11.66 | 11.87 | 11.87 | 0.76% | 217,000 |
Nov 18, 2024 | 11.60 | 11.78 | 11.59 | 11.78 | 11.78 | 2.08% | 276,048 |
Nov 15, 2024 | 11.73 | 11.74 | 11.50 | 11.54 | 11.54 | -2.86% | 262,725 |
Nov 14, 2024 | 12.08 | 12.16 | 11.86 | 11.88 | 11.88 | -2.06% | 194,799 |
Nov 13, 2024 | 12.30 | 12.38 | 12.08 | 12.13 | 12.13 | -1.38% | 164,230 |
Nov 12, 2024 | 12.40 | 12.44 | 12.25 | 12.30 | 12.30 | -0.89% | 129,667 |
Nov 11, 2024 | 12.33 | 12.43 | 12.32 | 12.41 | 12.41 | 0.81% | 137,806 |
Nov 8, 2024 | 12.27 | 12.37 | 12.27 | 12.31 | 12.31 | 0.49% | 115,437 |
Nov 7, 2024 | 12.24 | 12.34 | 12.22 | 12.25 | 12.25 | 0.16% | 300,062 |
Nov 6, 2024 | 12.50 | 12.50 | 12.16 | 12.23 | 12.23 | -0.89% | 207,360 |
Nov 5, 2024 | 12.33 | 12.35 | 12.30 | 12.34 | 12.34 | 0.33% | 118,797 |
Nov 4, 2024 | 12.35 | 12.42 | 12.16 | 12.30 | 12.30 | -0.16% | 218,888 |
Nov 1, 2024 | 12.30 | 12.40 | 12.28 | 12.32 | 12.32 | -0.24% | 85,654 |
Oct 31, 2024 | 12.45 | 12.48 | 12.30 | 12.35 | 12.35 | -0.80% | 130,739 |
Oct 30, 2024 | 12.47 | 12.49 | 12.31 | 12.45 | 12.45 | -0.16% | 125,565 |
Oct 29, 2024 | 12.52 | 12.59 | 12.47 | 12.47 | 12.47 | -0.80% | 109,325 |
Oct 28, 2024 | 12.62 | 12.64 | 12.56 | 12.57 | 12.57 | -0.32% | 86,761 |
Oct 25, 2024 | 12.70 | 12.70 | 12.60 | 12.61 | 12.61 | -0.39% | 76,582 |
Oct 24, 2024 | 13.04 | 13.04 | 12.65 | 12.66 | 12.66 | -1.63% | 124,935 |
Oct 23, 2024 | 13.06 | 13.12 | 12.80 | 12.87 | 12.75 | -1.38% | 186,437 |
Oct 22, 2024 | 13.05 | 13.10 | 12.97 | 13.05 | 12.93 | 0.08% | 71,217 |
Oct 21, 2024 | 13.09 | 13.10 | 12.94 | 13.04 | 12.92 | - | 181,586 |
Oct 18, 2024 | 13.04 | 13.05 | 12.90 | 13.04 | 12.92 | 0.77% | 253,412 |
Oct 17, 2024 | 12.94 | 13.01 | 12.90 | 12.94 | 12.82 | -0.23% | 79,669 |
Oct 16, 2024 | 12.92 | 12.99 | 12.91 | 12.97 | 12.85 | 0.40% | 74,465 |
Oct 15, 2024 | 13.06 | 13.06 | 12.91 | 12.92 | 12.80 | -0.71% | 77,079 |
Oct 14, 2024 | 12.97 | 13.05 | 12.94 | 13.01 | 12.89 | 0.54% | 99,401 |
Oct 11, 2024 | 12.92 | 13.03 | 12.90 | 12.94 | 12.82 | - | 78,203 |
Oct 10, 2024 | 12.97 | 12.99 | 12.92 | 12.94 | 12.82 | -0.23% | 69,387 |
Oct 9, 2024 | 13.11 | 13.16 | 12.83 | 12.97 | 12.85 | -1.52% | 320,606 |
Oct 8, 2024 | 13.25 | 13.33 | 13.14 | 13.17 | 13.05 | -0.23% | 67,906 |
Oct 7, 2024 | 13.29 | 13.45 | 13.19 | 13.20 | 13.08 | -0.98% | 106,525 |
Oct 4, 2024 | 13.11 | 13.48 | 13.11 | 13.33 | 13.21 | 1.43% | 194,905 |
Oct 3, 2024 | 13.15 | 13.23 | 13.07 | 13.14 | 13.02 | -0.59% | 47,788 |
Oct 2, 2024 | 13.22 | 13.27 | 13.12 | 13.22 | 13.10 | 0.08% | 55,192 |
Oct 1, 2024 | 13.32 | 13.32 | 13.15 | 13.21 | 13.09 | -0.45% | 94,992 |
Sep 30, 2024 | 13.11 | 13.30 | 13.10 | 13.27 | 13.15 | 1.45% | 111,755 |
Sep 27, 2024 | 13.05 | 13.09 | 13.00 | 13.08 | 12.96 | 0.38% | 71,743 |
Sep 26, 2024 | 13.02 | 13.05 | 12.92 | 13.03 | 12.91 | 0.70% | 147,282 |
Sep 25, 2024 | 13.12 | 13.20 | 12.94 | 12.94 | 12.82 | -1.90% | 107,451 |
Sep 24, 2024 | 13.18 | 13.20 | 13.08 | 13.19 | 13.07 | -0.30% | 95,195 |
Sep 23, 2024 | 13.25 | 13.29 | 13.08 | 13.23 | 13.11 | -0.90% | 146,936 |
Sep 20, 2024 | 13.38 | 13.38 | 13.25 | 13.35 | 13.11 | 0.15% | 145,431 |
Sep 19, 2024 | 13.36 | 13.40 | 13.30 | 13.33 | 13.09 | 0.30% | 104,355 |
Sep 18, 2024 | 13.30 | 13.32 | 13.24 | 13.29 | 13.05 | 0.19% | 91,420 |
Sep 17, 2024 | 13.39 | 13.39 | 13.23 | 13.27 | 13.03 | -0.79% | 84,294 |
Sep 16, 2024 | 13.27 | 13.40 | 13.27 | 13.37 | 13.13 | 0.83% | 87,966 |
Sep 13, 2024 | 13.22 | 13.30 | 13.22 | 13.26 | 13.02 | 0.17% | 100,754 |
Sep 12, 2024 | 13.17 | 13.24 | 13.15 | 13.24 | 13.00 | 0.52% | 47,565 |
Sep 11, 2024 | 13.20 | 13.20 | 13.05 | 13.17 | 12.94 | -0.04% | 50,618 |
Sep 10, 2024 | 13.11 | 13.18 | 13.10 | 13.18 | 12.94 | 0.57% | 38,111 |
Sep 9, 2024 | 13.10 | 13.22 | 13.07 | 13.10 | 12.87 | 0.15% | 97,238 |
Sep 6, 2024 | 13.07 | 13.17 | 13.04 | 13.08 | 12.85 | - | 93,185 |
Sep 5, 2024 | 13.17 | 13.17 | 13.04 | 13.08 | 12.85 | -0.61% | 92,238 |
Sep 4, 2024 | 13.13 | 13.25 | 13.13 | 13.16 | 12.93 | 0.23% | 66,052 |
Sep 3, 2024 | 13.10 | 13.22 | 13.06 | 13.13 | 12.90 | -1.20% | 167,641 |
Aug 30, 2024 | 13.27 | 13.32 | 13.22 | 13.29 | 13.05 | 0.45% | 112,590 |
Aug 29, 2024 | 13.20 | 13.25 | 13.13 | 13.23 | 13.00 | 0.68% | 80,658 |
Aug 28, 2024 | 13.23 | 13.24 | 13.10 | 13.14 | 12.91 | -0.23% | 78,282 |
Aug 27, 2024 | 13.18 | 13.19 | 13.11 | 13.17 | 12.94 | 0.08% | 40,658 |
Aug 26, 2024 | 13.12 | 13.24 | 13.10 | 13.16 | 12.93 | -0.30% | 105,293 |
Aug 23, 2024 | 13.09 | 13.21 | 13.04 | 13.20 | 12.97 | -0.15% | 85,681 |
Aug 22, 2024 | 13.26 | 13.28 | 13.17 | 13.22 | 12.87 | 0.15% | 84,784 |
Aug 21, 2024 | 13.18 | 13.25 | 13.14 | 13.20 | 12.85 | 0.23% | 57,357 |
Aug 20, 2024 | 13.25 | 13.28 | 13.05 | 13.17 | 12.82 | -0.15% | 114,625 |
Aug 19, 2024 | 13.16 | 13.20 | 13.09 | 13.19 | 12.84 | 0.23% | 104,590 |
Aug 16, 2024 | 12.99 | 13.19 | 12.99 | 13.16 | 12.81 | 0.84% | 114,082 |
Aug 15, 2024 | 13.04 | 13.10 | 13.00 | 13.05 | 12.71 | 0.54% | 53,767 |
Aug 14, 2024 | 12.96 | 13.05 | 12.94 | 12.98 | 12.64 | 0.39% | 46,311 |
Aug 13, 2024 | 12.83 | 12.98 | 12.81 | 12.93 | 12.59 | 0.86% | 92,328 |
Aug 12, 2024 | 12.94 | 13.05 | 12.77 | 12.82 | 12.48 | -1.38% | 147,862 |
Aug 9, 2024 | 12.99 | 13.05 | 12.81 | 13.00 | 12.66 | 0.15% | 64,587 |
Aug 8, 2024 | 12.94 | 13.04 | 12.90 | 12.98 | 12.64 | 1.56% | 51,049 |
Aug 7, 2024 | 12.99 | 13.09 | 12.74 | 12.78 | 12.44 | -0.70% | 78,815 |
Aug 6, 2024 | 12.60 | 13.15 | 12.60 | 12.87 | 12.53 | 1.66% | 98,665 |
Aug 5, 2024 | 12.87 | 12.92 | 12.61 | 12.66 | 12.33 | -3.73% | 183,302 |
Aug 2, 2024 | 13.22 | 13.26 | 13.11 | 13.15 | 12.80 | -0.83% | 73,693 |
Aug 1, 2024 | 13.14 | 13.34 | 13.14 | 13.26 | 12.91 | 0.61% | 104,217 |
Jul 31, 2024 | 13.29 | 13.29 | 13.03 | 13.18 | 12.83 | - | 128,511 |
Jul 30, 2024 | 12.97 | 13.18 | 12.97 | 13.18 | 12.83 | 1.46% | 84,826 |
Jul 29, 2024 | 13.00 | 13.05 | 12.93 | 12.99 | 12.65 | -0.12% | 79,026 |
Jul 26, 2024 | 13.02 | 13.10 | 12.90 | 13.01 | 12.66 | 0.42% | 139,362 |
Jul 25, 2024 | 13.00 | 13.09 | 12.93 | 12.95 | 12.61 | -0.46% | 84,574 |
Jul 24, 2024 | 13.09 | 13.23 | 13.00 | 13.01 | 12.67 | -2.03% | 90,405 |
Jul 23, 2024 | 13.19 | 13.37 | 13.17 | 13.28 | 12.81 | 0.51% | 112,196 |
Jul 22, 2024 | 13.18 | 13.32 | 13.18 | 13.21 | 12.75 | 0.48% | 85,421 |
Jul 19, 2024 | 13.03 | 13.15 | 13.03 | 13.15 | 12.69 | 0.77% | 58,021 |
Jul 18, 2024 | 13.23 | 13.30 | 13.04 | 13.05 | 12.59 | -0.84% | 95,378 |
Jul 17, 2024 | 13.23 | 13.23 | 13.12 | 13.16 | 12.70 | -0.53% | 92,123 |
Jul 16, 2024 | 13.27 | 13.32 | 13.21 | 13.23 | 12.77 | -0.45% | 145,966 |
Jul 15, 2024 | 13.30 | 13.34 | 13.25 | 13.29 | 12.82 | -0.15% | 104,086 |
Jul 12, 2024 | 13.25 | 13.34 | 13.23 | 13.31 | 12.84 | 0.83% | 72,127 |
Jul 11, 2024 | 13.12 | 13.25 | 13.12 | 13.20 | 12.74 | 0.76% | 122,262 |
Jul 10, 2024 | 13.10 | 13.14 | 13.04 | 13.10 | 12.64 | 0.23% | 47,765 |
Jul 9, 2024 | 13.03 | 13.10 | 12.98 | 13.07 | 12.61 | 0.31% | 112,715 |
Jul 8, 2024 | 13.05 | 13.10 | 13.01 | 13.03 | 12.57 | -0.02% | 112,767 |
Jul 5, 2024 | 13.12 | 13.14 | 13.00 | 13.03 | 12.58 | -0.13% | 74,208 |
Jul 3, 2024 | 13.06 | 13.09 | 13.05 | 13.05 | 12.59 | -0.38% | 52,209 |
Jul 2, 2024 | 13.05 | 13.11 | 13.00 | 13.10 | 12.64 | -0.08% | 56,160 |