Abrdn World Healthcare Fund (THW)

THW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.54	12.70	12.48	12.69	12.69	2.42%	79,593
Jun 17, 2026	12.27	12.51	12.27	12.39	12.39	1.23%	100,337
Jun 16, 2026	12.28	12.37	12.23	12.24	12.24	-0.57%	50,612
Jun 15, 2026	12.37	12.40	12.23	12.31	12.31	0.57%	136,023
Jun 12, 2026	12.36	12.41	12.19	12.24	12.24	-0.97%	53,420
Jun 11, 2026	12.20	12.46	12.07	12.36	12.36	1.48%	73,249
Jun 10, 2026	12.24	12.40	12.10	12.18	12.18	0.08%	75,480
Jun 9, 2026	12.28	12.50	12.00	12.17	12.17	-1.22%	137,123
Jun 8, 2026	12.41	12.59	12.25	12.32	12.32	-0.96%	114,875
Jun 5, 2026	12.46	12.63	12.44	12.44	12.44	-0.48%	113,571
Jun 4, 2026	12.35	12.55	12.31	12.50	12.50	1.87%	63,758
Jun 3, 2026	12.51	12.51	12.20	12.27	12.27	-2.15%	108,136
Jun 2, 2026	12.76	12.76	12.45	12.54	12.54	-2.18%	141,683
Jun 1, 2026	12.82	12.88	12.70	12.82	12.82	-0.54%	80,079
May 29, 2026	12.98	13.00	12.82	12.89	12.89	-0.08%	112,575
May 28, 2026	12.74	12.90	12.67	12.90	12.90	2.14%	126,869
May 27, 2026	12.80	12.90	12.63	12.63	12.63	-1.33%	81,373
May 26, 2026	12.83	12.92	12.70	12.80	12.80	-0.23%	87,074
May 22, 2026	12.87	12.92	12.81	12.83	12.83	0.16%	76,879
May 21, 2026	12.78	12.86	12.72	12.81	12.81	-0.03%	83,452
May 20, 2026	12.90	12.95	12.79	12.93	12.81	0.78%	109,496
May 19, 2026	12.77	12.98	12.71	12.83	12.71	0.31%	98,735
May 18, 2026	12.65	12.84	12.65	12.79	12.67	1.11%	77,800
May 15, 2026	12.75	12.80	12.65	12.65	12.54	-2.05%	121,173
May 14, 2026	12.99	13.00	12.85	12.92	12.80	-0.12%	114,980
May 13, 2026	12.93	13.00	12.85	12.93	12.81	-0.04%	73,307
May 12, 2026	12.81	12.95	12.80	12.94	12.82	1.05%	60,336
May 11, 2026	12.81	12.86	12.76	12.80	12.68	-0.16%	73,156
May 8, 2026	12.88	12.89	12.72	12.82	12.70	0.08%	123,868
May 7, 2026	12.83	12.86	12.75	12.81	12.69	0.08%	62,368
May 6, 2026	12.75	12.80	12.66	12.80	12.68	0.79%	68,133
May 5, 2026	12.66	12.75	12.62	12.70	12.59	0.47%	105,722
May 4, 2026	12.58	12.65	12.57	12.64	12.53	0.48%	64,094
May 1, 2026	12.75	12.77	12.58	12.58	12.47	-1.33%	77,210
Apr 30, 2026	12.70	12.83	12.60	12.75	12.63	0.79%	124,334
Apr 29, 2026	12.48	12.65	12.41	12.65	12.54	1.36%	107,674
Apr 28, 2026	12.45	12.57	12.31	12.48	12.37	1.22%	56,421
Apr 27, 2026	12.04	12.45	12.04	12.33	12.22	2.41%	157,337
Apr 24, 2026	12.17	12.29	11.98	12.04	11.93	-1.39%	149,996
Apr 23, 2026	12.27	12.45	12.14	12.21	12.10	-0.81%	82,255
Apr 22, 2026	12.43	12.56	12.31	12.31	12.20	-0.99%	64,981
Apr 21, 2026	12.73	12.73	12.55	12.55	12.32	-1.26%	110,902
Apr 20, 2026	12.82	12.83	12.69	12.71	12.48	-1.01%	75,739
Apr 17, 2026	12.76	12.85	12.75	12.84	12.61	1.34%	94,573
Apr 16, 2026	12.78	12.79	12.55	12.67	12.44	-0.86%	114,752
Apr 15, 2026	12.65	12.78	12.55	12.78	12.55	1.83%	76,028
Apr 14, 2026	12.50	12.69	12.48	12.55	12.32	0.97%	70,648
Apr 13, 2026	12.19	12.48	12.16	12.43	12.20	1.39%	70,431
Apr 10, 2026	12.25	12.32	12.24	12.26	12.04	0.66%	40,034
Apr 9, 2026	11.96	12.24	11.96	12.18	11.96	1.84%	94,707

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.