Abrdn World Healthcare Fund (THW)
NYSE: THW · Real-Time Price · USD
12.84
+0.17 (1.34%)
At close: Apr 17, 2026, 4:00 PM EDT
12.84
0.00 (0.00%)
After-hours: Apr 17, 2026, 4:10 PM EDT
THW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 12.78 | 12.84 | 12.78 | 12.81 | - | 1.10% | 93,152 |
| Apr 16, 2026 | 12.78 | 12.79 | 12.55 | 12.67 | 12.67 | -0.86% | 114,752 |
| Apr 15, 2026 | 12.65 | 12.78 | 12.55 | 12.78 | 12.78 | 1.83% | 75,459 |
| Apr 14, 2026 | 12.50 | 12.69 | 12.48 | 12.55 | 12.55 | 0.97% | 70,003 |
| Apr 13, 2026 | 12.19 | 12.48 | 12.16 | 12.43 | 12.43 | 1.39% | 70,411 |
| Apr 10, 2026 | 12.25 | 12.32 | 12.24 | 12.26 | 12.26 | 0.66% | 40,034 |
| Apr 9, 2026 | 11.96 | 12.24 | 11.96 | 12.18 | 12.18 | 1.84% | 94,707 |
| Apr 8, 2026 | 12.04 | 12.05 | 11.90 | 11.96 | 11.96 | 1.27% | 53,027 |
| Apr 7, 2026 | 11.81 | 11.96 | 11.71 | 11.81 | 11.81 | 0.68% | 78,021 |
| Apr 6, 2026 | 11.87 | 12.05 | 11.73 | 11.73 | 11.73 | -1.10% | 106,055 |
| Apr 2, 2026 | 11.82 | 12.08 | 11.75 | 11.86 | 11.86 | - | 89,576 |
| Apr 1, 2026 | 11.70 | 11.99 | 11.70 | 11.86 | 11.86 | 1.63% | 88,654 |
| Mar 31, 2026 | 11.37 | 11.78 | 11.35 | 11.67 | 11.67 | 3.64% | 168,632 |
| Mar 30, 2026 | 11.37 | 11.50 | 11.18 | 11.26 | 11.26 | -0.97% | 117,252 |
| Mar 27, 2026 | 11.75 | 11.75 | 11.26 | 11.37 | 11.37 | -3.56% | 122,618 |
| Mar 26, 2026 | 11.79 | 11.92 | 11.79 | 11.79 | 11.79 | - | 60,520 |
| Mar 25, 2026 | 11.73 | 11.92 | 11.73 | 11.79 | 11.79 | 0.60% | 65,351 |
| Mar 24, 2026 | 11.73 | 11.84 | 11.68 | 11.72 | 11.72 | -1.76% | 105,325 |
| Mar 23, 2026 | 12.00 | 12.06 | 11.90 | 11.93 | 11.81 | 0.59% | 75,199 |
| Mar 20, 2026 | 12.08 | 12.14 | 11.83 | 11.86 | 11.74 | -2.47% | 87,856 |
| Mar 19, 2026 | 12.23 | 12.25 | 12.08 | 12.16 | 12.04 | -1.22% | 72,226 |
| Mar 18, 2026 | 12.43 | 12.44 | 12.30 | 12.31 | 12.19 | -1.20% | 73,285 |
| Mar 17, 2026 | 12.38 | 12.54 | 12.35 | 12.46 | 12.34 | 1.22% | 94,258 |
| Mar 16, 2026 | 12.08 | 12.37 | 12.08 | 12.31 | 12.19 | 1.90% | 165,725 |
| Mar 13, 2026 | 12.13 | 12.33 | 12.07 | 12.08 | 11.96 | -0.33% | 149,973 |
| Mar 12, 2026 | 12.15 | 12.28 | 12.10 | 12.12 | 12.00 | -1.14% | 137,529 |
| Mar 11, 2026 | 12.15 | 12.30 | 12.12 | 12.26 | 12.14 | 0.66% | 61,151 |
| Mar 10, 2026 | 12.11 | 12.29 | 12.11 | 12.18 | 12.06 | 0.66% | 88,969 |
| Mar 9, 2026 | 11.92 | 12.12 | 11.85 | 12.10 | 11.98 | 0.33% | 130,728 |
| Mar 6, 2026 | 12.09 | 12.12 | 11.92 | 12.06 | 11.94 | -1.07% | 149,926 |
| Mar 5, 2026 | 12.44 | 12.44 | 12.16 | 12.19 | 12.07 | -2.32% | 149,699 |
| Mar 4, 2026 | 12.34 | 12.49 | 12.30 | 12.48 | 12.36 | 0.97% | 127,237 |
| Mar 3, 2026 | 12.43 | 12.49 | 12.13 | 12.36 | 12.24 | -1.67% | 253,059 |
| Mar 2, 2026 | 12.56 | 12.60 | 12.46 | 12.57 | 12.45 | -1.41% | 158,598 |
| Feb 27, 2026 | 12.60 | 12.81 | 12.54 | 12.75 | 12.63 | 1.19% | 204,727 |
| Feb 26, 2026 | 12.63 | 12.71 | 12.48 | 12.60 | 12.48 | -0.63% | 208,329 |
| Feb 25, 2026 | 12.70 | 12.75 | 12.62 | 12.68 | 12.56 | 0.16% | 91,893 |
| Feb 24, 2026 | 12.72 | 12.74 | 12.63 | 12.66 | 12.54 | -0.47% | 74,733 |
| Feb 23, 2026 | 12.62 | 12.77 | 12.62 | 12.72 | 12.60 | 0.47% | 107,386 |
| Feb 20, 2026 | 12.78 | 12.87 | 12.66 | 12.66 | 12.54 | -1.78% | 115,287 |
| Feb 19, 2026 | 12.90 | 12.90 | 12.72 | 12.89 | 12.65 | 0.47% | 125,796 |
| Feb 18, 2026 | 12.80 | 12.92 | 12.77 | 12.83 | 12.59 | 0.79% | 175,949 |
| Feb 17, 2026 | 12.68 | 12.76 | 12.65 | 12.73 | 12.49 | 0.63% | 163,124 |
| Feb 13, 2026 | 12.60 | 12.70 | 12.56 | 12.65 | 12.41 | 0.40% | 155,176 |
| Feb 12, 2026 | 12.71 | 12.71 | 12.55 | 12.60 | 12.36 | -0.32% | 155,512 |
| Feb 11, 2026 | 12.52 | 12.65 | 12.45 | 12.64 | 12.40 | 1.12% | 105,968 |
| Feb 10, 2026 | 12.42 | 12.55 | 12.42 | 12.50 | 12.27 | 0.48% | 106,815 |
| Feb 9, 2026 | 12.54 | 12.54 | 12.41 | 12.44 | 12.21 | -0.32% | 161,885 |
| Feb 6, 2026 | 12.29 | 12.51 | 12.29 | 12.48 | 12.25 | 1.63% | 118,783 |
| Feb 5, 2026 | 12.43 | 12.50 | 12.27 | 12.28 | 12.05 | -1.84% | 115,266 |