American Funds Washington Mutual Investors Fund (FWMMX)
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 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| May 01, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| Apr 30, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| Apr 29, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| Apr 26, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| Apr 25, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| Apr 24, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| Apr 23, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| Apr 22, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| Apr 19, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| Apr 18, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| Apr 17, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| Apr 16, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| Apr 15, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| Apr 12, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| Apr 11, 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| Apr 10, 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| Apr 09, 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| Apr 08, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| Apr 05, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| Apr 04, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| Apr 03, 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| Apr 02, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| Apr 01, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| Mar 28, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| Mar 27, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| Mar 26, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| Mar 25, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| Mar 22, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| Mar 21, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| Mar 20, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| Mar 19, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| Mar 18, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| Mar 15, 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| Mar 14, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| Mar 13, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| Mar 13, 2024 | 0.236 Dividend | |||||
| Mar 12, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 60.97 | - |
| Mar 11, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.60 | - |
| Mar 08, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.60 | - |
| Mar 07, 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.07 | - |
| Mar 06, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.54 | - |
| Mar 05, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.21 | - |
| Mar 04, 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 60.78 | - |
| Mar 01, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.76 | - |
| Feb 29, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.13 | - |
| Feb 28, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.96 | - |
| Feb 27, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 59.99 | - |
| Feb 26, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 59.93 | - |
| Feb 23, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.07 | - |
| Feb 22, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.05 | - |
| Feb 21, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.12 | - |
| Feb 20, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 58.92 | - |
| Feb 16, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.11 | - |
| Feb 15, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.23 | - |
| Feb 14, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.79 | - |
| Feb 13, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.29 | - |
| Feb 12, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.05 | - |
| Feb 09, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.03 | - |
| Feb 08, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.79 | - |
| Feb 07, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.75 | - |
| Feb 06, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.30 | - |
| Feb 05, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.07 | - |
| Feb 02, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.27 | - |
| Feb 01, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.14 | - |
| Jan 31, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.52 | - |
| Jan 30, 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.15 | - |
| Jan 29, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.07 | - |
| Jan 26, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.76 | - |
| Jan 25, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 57.81 | - |
| Jan 24, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.73 | - |
| Jan 23, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.63 | - |
| Jan 22, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.46 | - |
| Jan 19, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.41 | - |
| Jan 18, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.75 | - |
| Jan 17, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.43 | - |
| Jan 16, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.68 | - |
| Jan 12, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 56.93 | - |
| Jan 11, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 56.86 | - |
| Jan 10, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 56.86 | - |
| Jan 09, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.72 | - |
| Jan 08, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 56.87 | - |
| Jan 05, 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.37 | - |
| Jan 04, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.31 | - |
| Jan 03, 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.44 | - |
| Jan 02, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 56.80 | - |
| Dec 29, 2023 | 57.18 | 57.18 | 57.18 | 57.18 | 56.96 | - |
| Dec 28, 2023 | 57.27 | 57.27 | 57.27 | 57.27 | 57.05 | - |
| Dec 27, 2023 | 57.25 | 57.25 | 57.25 | 57.25 | 57.03 | - |
| Dec 26, 2023 | 57.16 | 57.16 | 57.16 | 57.16 | 56.94 | - |
| Dec 22, 2023 | 56.86 | 56.86 | 56.86 | 56.86 | 56.64 | - |
| Dec 21, 2023 | 56.78 | 56.78 | 56.78 | 56.78 | 56.56 | - |
| Dec 20, 2023 | 56.26 | 56.26 | 56.26 | 56.26 | 56.04 | - |
| Dec 19, 2023 | 57.09 | 57.09 | 57.09 | 57.09 | 56.87 | - |
| Dec 18, 2023 | 56.80 | 56.80 | 56.80 | 56.80 | 56.58 | - |
| Dec 15, 2023 | 56.60 | 56.60 | 56.60 | 56.60 | 56.38 | - |
| Dec 15, 2023 | 0.373 Dividend | |||||
| Dec 15, 2023 | 1.207 Capital Gain | |||||
| Dec 14, 2023 | 58.23 | 58.23 | 58.23 | 58.23 | 56.43 | - |
| *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.