American Funds Washington Mutual Investors Fund (FWMIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| May 01, 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| Apr 30, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| Apr 29, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| Apr 26, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| Apr 25, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| Apr 24, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| Apr 23, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| Apr 22, 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| Apr 19, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| Apr 18, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| Apr 17, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| Apr 16, 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| Apr 15, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| Apr 12, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| Apr 11, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| Apr 10, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| Apr 09, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| Apr 08, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| Apr 05, 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| Apr 04, 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| Apr 03, 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| Apr 02, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| Apr 01, 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| Mar 28, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| Mar 27, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| Mar 26, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| Mar 25, 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
| Mar 22, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| Mar 21, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| Mar 20, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| Mar 19, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| Mar 18, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| Mar 15, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| Mar 14, 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| Mar 13, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| Mar 13, 2024 | 0.25 Dividend | |||||
| Mar 12, 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 60.94 | - |
| Mar 11, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.60 | - |
| Mar 08, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.56 | - |
| Mar 07, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.04 | - |
| Mar 06, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.50 | - |
| Mar 05, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.17 | - |
| Mar 04, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.75 | - |
| Mar 01, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.73 | - |
| Feb 29, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.09 | - |
| Feb 28, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 59.92 | - |
| Feb 27, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.95 | - |
| Feb 26, 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 59.89 | - |
| Feb 23, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.03 | - |
| Feb 22, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.00 | - |
| Feb 21, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.09 | - |
| Feb 20, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 58.89 | - |
| Feb 16, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.08 | - |
| Feb 15, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.19 | - |
| Feb 14, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.75 | - |
| Feb 13, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.26 | - |
| Feb 12, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.01 | - |
| Feb 09, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.00 | - |
| Feb 08, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.76 | - |
| Feb 07, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.71 | - |
| Feb 06, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.26 | - |
| Feb 05, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.03 | - |
| Feb 02, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.23 | - |
| Feb 01, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.10 | - |
| Jan 31, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.47 | - |
| Jan 30, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.11 | - |
| Jan 29, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.02 | - |
| Jan 26, 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.72 | - |
| Jan 25, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.76 | - |
| Jan 24, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.68 | - |
| Jan 23, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.59 | - |
| Jan 22, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.42 | - |
| Jan 19, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.36 | - |
| Jan 18, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.72 | - |
| Jan 17, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.40 | - |
| Jan 16, 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.64 | - |
| Jan 12, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.89 | - |
| Jan 11, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 56.82 | - |
| Jan 10, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 56.82 | - |
| Jan 09, 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.68 | - |
| Jan 08, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 56.83 | - |
| Jan 05, 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.33 | - |
| Jan 04, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.28 | - |
| Jan 03, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.40 | - |
| Jan 02, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.76 | - |
| Dec 29, 2023 | 57.16 | 57.16 | 57.16 | 57.16 | 56.93 | - |
| Dec 28, 2023 | 57.24 | 57.24 | 57.24 | 57.24 | 57.01 | - |
| Dec 27, 2023 | 57.22 | 57.22 | 57.22 | 57.22 | 56.99 | - |
| Dec 26, 2023 | 57.13 | 57.13 | 57.13 | 57.13 | 56.90 | - |
| Dec 22, 2023 | 56.83 | 56.83 | 56.83 | 56.83 | 56.60 | - |
| Dec 21, 2023 | 56.75 | 56.75 | 56.75 | 56.75 | 56.52 | - |
| Dec 20, 2023 | 56.23 | 56.23 | 56.23 | 56.23 | 56.00 | - |
| Dec 19, 2023 | 57.06 | 57.06 | 57.06 | 57.06 | 56.83 | - |
| Dec 18, 2023 | 56.77 | 56.77 | 56.77 | 56.77 | 56.54 | - |
| Dec 15, 2023 | 56.57 | 56.57 | 56.57 | 56.57 | 56.34 | - |
| Dec 15, 2023 | 0.386 Dividend | |||||
| Dec 15, 2023 | 1.207 Capital Gain | |||||
| Dec 14, 2023 | 58.21 | 58.21 | 58.21 | 58.21 | 56.39 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.