American Funds New World 529-F-3 (FWWNX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
| Jul 02, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
| Jul 01, 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
| Jun 28, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| Jun 27, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| Jun 26, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | - |
| Jun 25, 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
| Jun 24, 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
| Jun 21, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
| Jun 20, 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
| Jun 18, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
| Jun 17, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
| Jun 14, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
| Jun 13, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
| Jun 12, 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
| Jun 11, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
| Jun 10, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
| Jun 07, 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
| Jun 06, 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
| Jun 05, 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
| Jun 04, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
| Jun 03, 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
| May 31, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
| May 30, 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
| May 29, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| May 28, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| May 24, 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
| May 23, 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - |
| May 22, 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
| May 21, 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | - |
| May 20, 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | - |
| May 17, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
| May 16, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
| May 15, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
| May 14, 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
| May 13, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
| May 10, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| May 09, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
| May 08, 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
| May 07, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| May 06, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| May 03, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| May 02, 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
| May 01, 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
| Apr 30, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
| Apr 29, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| Apr 26, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
| Apr 25, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
| Apr 24, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| Apr 23, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
| Apr 22, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| Apr 19, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
| Apr 18, 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
| Apr 17, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| Apr 16, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
| Apr 15, 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
| Apr 12, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| Apr 11, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| Apr 10, 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
| Apr 09, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
| Apr 08, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| Apr 05, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| Apr 04, 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
| Apr 03, 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
| Apr 02, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| Apr 01, 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
| Mar 28, 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
| Mar 27, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| Mar 26, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
| Mar 25, 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | - |
| Mar 22, 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| Mar 21, 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
| Mar 20, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| Mar 19, 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
| Mar 18, 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
| Mar 15, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| Mar 14, 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
| Mar 13, 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| Mar 12, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| Mar 11, 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
| Mar 08, 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
| Mar 07, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| Mar 06, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
| Mar 05, 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
| Mar 04, 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
| Mar 01, 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
| Feb 29, 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
| Feb 28, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
| Feb 27, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
| Feb 26, 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
| Feb 23, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
| Feb 22, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
| Feb 21, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| Feb 20, 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
| Feb 16, 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
| Feb 15, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
| Feb 14, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
| Feb 13, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
| Feb 12, 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
| Feb 09, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
| *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.