Abrdn World Healthcare Fund (THW)
NYSE: THW · Real-Time Price · USD
12.35
-0.27 (-2.14%)
At close: Oct 2, 2026, 4:00 PM EDT
12.65
+0.30 (2.43%)
After-hours: Oct 2, 2026, 7:58 PM EDT
THW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 12.60 | 12.64 | 12.28 | 12.35 | 12.35 | -2.14% | 148,305 |
| Oct 1, 2026 | 13.04 | 13.11 | 12.61 | 12.62 | 12.62 | -3.22% | 147,839 |
| Sep 30, 2026 | 13.03 | 13.24 | 13.00 | 13.04 | 13.04 | 0.08% | 93,309 |
| Sep 29, 2026 | 13.23 | 13.40 | 12.91 | 13.03 | 13.03 | -1.21% | 145,810 |
| Sep 28, 2026 | 13.19 | 13.34 | 13.09 | 13.19 | 13.19 | -0.30% | 85,923 |
| Sep 25, 2026 | 13.25 | 13.33 | 13.17 | 13.23 | 13.23 | -0.68% | 97,951 |
| Sep 24, 2026 | 13.31 | 13.48 | 13.24 | 13.32 | 13.32 | -0.37% | 79,154 |
| Sep 23, 2026 | 13.88 | 13.88 | 13.37 | 13.37 | 13.37 | -3.81% | 146,470 |
| Sep 22, 2026 | 13.62 | 13.96 | 13.60 | 13.90 | 13.90 | 2.36% | 131,779 |
| Sep 21, 2026 | 13.49 | 13.80 | 13.40 | 13.70 | 13.58 | 2.09% | 138,875 |
| Sep 18, 2026 | 13.49 | 13.58 | 13.36 | 13.42 | 13.30 | 0.60% | 79,074 |
| Sep 17, 2026 | 13.39 | 13.71 | 13.34 | 13.34 | 13.22 | 0.15% | 91,038 |
| Sep 16, 2026 | 13.40 | 13.58 | 13.27 | 13.32 | 13.20 | -0.89% | 93,926 |
| Sep 15, 2026 | 13.56 | 13.64 | 13.39 | 13.44 | 13.32 | -1.32% | 98,066 |
| Sep 14, 2026 | 13.40 | 13.73 | 13.40 | 13.62 | 13.50 | 1.72% | 114,185 |
| Sep 11, 2026 | 13.63 | 13.72 | 13.36 | 13.39 | 13.27 | -0.81% | 67,395 |
| Sep 10, 2026 | 13.68 | 13.75 | 13.50 | 13.50 | 13.38 | -1.82% | 70,326 |
| Sep 9, 2026 | 14.10 | 14.11 | 13.74 | 13.75 | 13.63 | -1.72% | 121,902 |
| Sep 8, 2026 | 14.08 | 14.09 | 13.94 | 13.99 | 13.87 | -1.34% | 82,494 |
| Sep 4, 2026 | 14.12 | 14.22 | 14.10 | 14.18 | 14.06 | 0.42% | 76,119 |
| Sep 3, 2026 | 14.10 | 14.20 | 14.03 | 14.12 | 14.00 | 0.43% | 71,045 |
| Sep 2, 2026 | 13.99 | 14.10 | 13.99 | 14.06 | 13.94 | 0.72% | 60,604 |
| Sep 1, 2026 | 14.07 | 14.10 | 13.93 | 13.96 | 13.84 | -0.71% | 84,753 |
| Aug 31, 2026 | 14.03 | 14.09 | 13.93 | 14.06 | 13.94 | 0.79% | 123,737 |
| Aug 28, 2026 | 14.04 | 14.06 | 13.85 | 13.95 | 13.83 | -0.50% | 109,297 |
| Aug 27, 2026 | 14.09 | 14.20 | 13.97 | 14.02 | 13.90 | -0.50% | 44,903 |
| Aug 26, 2026 | 14.18 | 14.23 | 14.03 | 14.09 | 13.97 | -0.91% | 125,334 |
| Aug 25, 2026 | 13.99 | 14.24 | 13.98 | 14.22 | 14.10 | 1.94% | 94,803 |
| Aug 24, 2026 | 14.15 | 14.19 | 13.95 | 13.95 | 13.83 | -1.16% | 91,510 |
| Aug 21, 2026 | 14.09 | 14.34 | 14.09 | 14.23 | 13.99 | 1.93% | 146,017 |
| Aug 20, 2026 | 14.42 | 14.45 | 13.96 | 13.96 | 13.72 | -3.19% | 215,218 |
| Aug 19, 2026 | 14.28 | 14.50 | 14.25 | 14.42 | 14.18 | 1.98% | 238,161 |
| Aug 18, 2026 | 14.04 | 14.19 | 14.03 | 14.14 | 13.90 | 0.78% | 122,141 |
| Aug 17, 2026 | 14.02 | 14.10 | 13.93 | 14.03 | 13.79 | 0.29% | 133,512 |
| Aug 14, 2026 | 13.95 | 14.06 | 13.91 | 13.99 | 13.75 | 0.79% | 124,617 |
| Aug 13, 2026 | 14.00 | 14.10 | 13.88 | 13.88 | 13.65 | -0.64% | 139,134 |
| Aug 12, 2026 | 13.88 | 14.00 | 13.85 | 13.97 | 13.73 | 0.65% | 87,907 |
| Aug 11, 2026 | 13.84 | 13.88 | 13.76 | 13.88 | 13.65 | 0.51% | 123,827 |
| Aug 10, 2026 | 13.66 | 13.82 | 13.63 | 13.81 | 13.58 | 1.10% | 82,872 |
| Aug 7, 2026 | 13.52 | 13.70 | 13.52 | 13.66 | 13.43 | 1.41% | 78,892 |
| Aug 6, 2026 | 13.45 | 13.55 | 13.39 | 13.47 | 13.24 | 0.90% | 76,259 |
| Aug 5, 2026 | 13.40 | 13.62 | 13.20 | 13.35 | 13.12 | -0.15% | 206,169 |
| Aug 4, 2026 | 13.37 | 13.45 | 13.28 | 13.37 | 13.14 | -0.07% | 75,889 |
| Aug 3, 2026 | 13.41 | 13.46 | 13.31 | 13.38 | 13.15 | 0.68% | 130,409 |
| Jul 31, 2026 | 13.31 | 13.42 | 13.19 | 13.29 | 13.07 | 0.08% | 120,262 |
| Jul 30, 2026 | 13.17 | 13.38 | 13.05 | 13.28 | 13.06 | 0.38% | 112,115 |
| Jul 29, 2026 | 13.36 | 13.44 | 13.20 | 13.23 | 13.01 | -0.97% | 132,519 |
| Jul 28, 2026 | 13.19 | 13.40 | 13.18 | 13.36 | 13.13 | 1.52% | 166,822 |
| Jul 27, 2026 | 13.12 | 13.26 | 13.00 | 13.16 | 12.94 | 0.30% | 161,731 |
| Jul 24, 2026 | 13.17 | 13.23 | 13.10 | 13.12 | 12.90 | 0.15% | 70,614 |