Abrdn World Healthcare Fund (THW)
NYSE: THW · Real-Time Price · USD
13.95
-0.07 (-0.50%)
At close: Aug 28, 2026, 4:00 PM EDT
14.20
+0.25 (1.79%)
After-hours: Aug 28, 2026, 7:52 PM EDT
THW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 14.04 | 14.06 | 13.85 | 13.95 | 13.95 | -0.50% | 109,283 |
| Aug 27, 2026 | 14.09 | 14.20 | 13.97 | 14.02 | 14.02 | -0.50% | 44,881 |
| Aug 26, 2026 | 14.18 | 14.23 | 14.03 | 14.09 | 14.09 | -0.91% | 125,301 |
| Aug 25, 2026 | 13.99 | 14.24 | 13.98 | 14.22 | 14.22 | 1.94% | 93,451 |
| Aug 24, 2026 | 14.15 | 14.19 | 13.95 | 13.95 | 13.95 | -1.16% | 91,502 |
| Aug 21, 2026 | 14.09 | 14.34 | 14.09 | 14.23 | 14.11 | 1.93% | 146,017 |
| Aug 20, 2026 | 14.42 | 14.45 | 13.96 | 13.96 | 13.85 | -3.19% | 215,218 |
| Aug 19, 2026 | 14.28 | 14.50 | 14.25 | 14.42 | 14.30 | 1.98% | 238,161 |
| Aug 18, 2026 | 14.04 | 14.19 | 14.03 | 14.14 | 14.02 | 0.78% | 122,141 |
| Aug 17, 2026 | 14.02 | 14.10 | 13.93 | 14.03 | 13.91 | 0.29% | 133,512 |
| Aug 14, 2026 | 13.95 | 14.06 | 13.91 | 13.99 | 13.88 | 0.79% | 124,617 |
| Aug 13, 2026 | 14.00 | 14.10 | 13.88 | 13.88 | 13.77 | -0.64% | 139,134 |
| Aug 12, 2026 | 13.88 | 14.00 | 13.85 | 13.97 | 13.86 | 0.65% | 87,907 |
| Aug 11, 2026 | 13.84 | 13.88 | 13.76 | 13.88 | 13.77 | 0.51% | 123,827 |
| Aug 10, 2026 | 13.66 | 13.82 | 13.63 | 13.81 | 13.70 | 1.10% | 82,872 |
| Aug 7, 2026 | 13.52 | 13.70 | 13.52 | 13.66 | 13.55 | 1.41% | 78,892 |
| Aug 6, 2026 | 13.45 | 13.55 | 13.39 | 13.47 | 13.36 | 0.90% | 76,259 |
| Aug 5, 2026 | 13.40 | 13.62 | 13.20 | 13.35 | 13.24 | -0.15% | 206,169 |
| Aug 4, 2026 | 13.37 | 13.45 | 13.28 | 13.37 | 13.26 | -0.07% | 75,889 |
| Aug 3, 2026 | 13.41 | 13.46 | 13.31 | 13.38 | 13.27 | 0.68% | 130,409 |
| Jul 31, 2026 | 13.31 | 13.42 | 13.19 | 13.29 | 13.18 | 0.08% | 120,262 |
| Jul 30, 2026 | 13.17 | 13.38 | 13.05 | 13.28 | 13.17 | 0.38% | 112,115 |
| Jul 29, 2026 | 13.36 | 13.44 | 13.20 | 13.23 | 13.12 | -0.97% | 132,519 |
| Jul 28, 2026 | 13.19 | 13.40 | 13.18 | 13.36 | 13.25 | 1.52% | 166,822 |
| Jul 27, 2026 | 13.12 | 13.26 | 13.00 | 13.16 | 13.05 | 0.30% | 161,731 |
| Jul 24, 2026 | 13.17 | 13.23 | 13.10 | 13.12 | 13.01 | 0.15% | 70,614 |
| Jul 23, 2026 | 13.08 | 13.18 | 12.90 | 13.10 | 12.99 | -0.25% | 85,794 |
| Jul 22, 2026 | 13.43 | 13.53 | 13.24 | 13.25 | 13.03 | -0.97% | 143,509 |
| Jul 21, 2026 | 13.30 | 13.39 | 13.20 | 13.38 | 13.15 | 0.30% | 110,097 |
| Jul 20, 2026 | 13.37 | 13.40 | 13.31 | 13.34 | 13.11 | 0.45% | 175,107 |
| Jul 17, 2026 | 13.35 | 13.52 | 13.21 | 13.28 | 13.06 | -1.19% | 880,794 |
| Jul 16, 2026 | 13.27 | 13.48 | 13.27 | 13.44 | 13.21 | 1.59% | 177,228 |
| Jul 15, 2026 | 13.19 | 13.23 | 13.11 | 13.23 | 13.01 | 0.46% | 141,706 |
| Jul 14, 2026 | 13.39 | 13.45 | 13.14 | 13.17 | 12.95 | -1.64% | 185,727 |
| Jul 13, 2026 | 13.59 | 13.74 | 13.27 | 13.39 | 13.16 | -1.47% | 242,730 |
| Jul 10, 2026 | 13.74 | 13.74 | 13.50 | 13.59 | 13.36 | -0.44% | 133,508 |
| Jul 9, 2026 | 13.50 | 13.70 | 13.50 | 13.65 | 13.42 | 1.26% | 115,484 |
| Jul 8, 2026 | 13.62 | 13.70 | 13.46 | 13.48 | 13.25 | -1.39% | 98,921 |
| Jul 7, 2026 | 13.69 | 13.74 | 13.61 | 13.67 | 13.44 | -0.07% | 113,548 |
| Jul 6, 2026 | 13.76 | 13.76 | 13.58 | 13.68 | 13.45 | -0.80% | 193,130 |
| Jul 2, 2026 | 13.48 | 13.79 | 13.48 | 13.79 | 13.56 | 2.60% | 241,942 |
| Jul 1, 2026 | 13.47 | 13.60 | 13.43 | 13.44 | 13.21 | 0.30% | 162,893 |
| Jun 30, 2026 | 13.38 | 13.54 | 13.34 | 13.40 | 13.17 | 0.68% | 271,153 |
| Jun 29, 2026 | 13.18 | 13.34 | 13.09 | 13.31 | 13.08 | 1.60% | 218,743 |
| Jun 26, 2026 | 12.70 | 13.10 | 12.70 | 13.10 | 12.88 | 1.79% | 199,615 |
| Jun 25, 2026 | 12.89 | 12.99 | 12.86 | 12.87 | 12.65 | 0.70% | 224,455 |
| Jun 24, 2026 | 12.75 | 12.83 | 12.66 | 12.78 | 12.56 | 0.95% | 300,475 |
| Jun 23, 2026 | 12.63 | 12.75 | 12.63 | 12.66 | 12.45 | -0.10% | 65,789 |
| Jun 22, 2026 | 12.68 | 12.86 | 12.62 | 12.79 | 12.46 | 0.79% | 142,081 |
| Jun 18, 2026 | 12.54 | 12.70 | 12.48 | 12.69 | 12.36 | 2.42% | 79,593 |