Canada markets closed

Nationwide WCM Focused Sm Cp R6 (NWKEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
30.83+0.03 (+0.10%)
At close: 08:05AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 202430.8330.8330.8330.8330.83-
Apr 30, 202430.8030.8030.8030.8030.80-
Apr 29, 202431.1931.1931.1931.1931.19-
Apr 26, 202431.0231.0231.0231.0231.02-
Apr 25, 202430.8530.8530.8530.8530.85-
Apr 24, 202431.1231.1231.1231.1231.12-
Apr 23, 202431.2231.2231.2231.2231.22-
Apr 22, 202430.7230.7230.7230.7230.72-
Apr 19, 202430.5830.5830.5830.5830.58-
Apr 18, 202430.3830.3830.3830.3830.38-
Apr 17, 202430.3730.3730.3730.3730.37-
Apr 16, 202430.7630.7630.7630.7630.76-
Apr 15, 202430.9130.9130.9130.9130.91-
Apr 12, 202431.1531.1531.1531.1531.15-
Apr 11, 202431.5931.5931.5931.5931.59-
Apr 10, 202431.5231.5231.5231.5231.52-
Apr 09, 202432.3632.3632.3632.3632.36-
Apr 08, 202432.2932.2932.2932.2932.29-
Apr 05, 202432.1332.1332.1332.1332.13-
Apr 04, 202431.9731.9731.9731.9731.97-
Apr 03, 202432.1632.1632.1632.1632.16-
Apr 02, 202432.1332.1332.1332.1332.13-
Apr 01, 202432.6232.6232.6232.6232.62-
Mar 28, 202432.9532.9532.9532.9532.95-
Mar 27, 202432.7832.7832.7832.7832.78-
Mar 26, 202432.1432.1432.1432.1432.14-
Mar 25, 202432.1532.1532.1532.1532.15-
Mar 22, 202432.2732.2732.2732.2732.27-
Mar 21, 202432.5932.5932.5932.5932.59-
Mar 20, 202432.2432.2432.2432.2432.24-
Mar 19, 202431.8631.8631.8631.8631.86-
Mar 18, 202431.5031.5031.5031.5031.50-
Mar 15, 202431.4631.4631.4631.4631.46-
Mar 14, 202431.3931.3931.3931.3931.39-
Mar 13, 202431.7431.7431.7431.7431.74-
Mar 12, 202431.7031.7031.7031.7031.70-
Mar 11, 202431.7631.7631.7631.7631.76-
Mar 08, 202431.8431.8431.8431.8431.84-
Mar 07, 202431.8331.8331.8331.8331.83-
Mar 06, 202431.4631.4631.4631.4631.46-
Mar 05, 202431.2631.2631.2631.2631.26-
Mar 04, 202431.5631.5631.5631.5631.56-
Mar 01, 202431.8031.8031.8031.8031.80-
Feb 29, 202431.6531.6531.6531.6531.65-
Feb 28, 202431.3631.3631.3631.3631.36-
Feb 27, 202431.4231.4231.4231.4231.42-
Feb 26, 202431.0431.0431.0431.0431.04-
Feb 23, 202431.0031.0031.0031.0031.00-
Feb 22, 202430.8230.8230.8230.8230.82-
Feb 21, 202430.6730.6730.6730.6730.67-
Feb 20, 202430.8330.8330.8330.8330.83-
Feb 16, 202431.1331.1331.1331.1331.13-
Feb 15, 202431.4431.4431.4431.4431.44-
Feb 14, 202430.8930.8930.8930.8930.89-
Feb 13, 202430.3230.3230.3230.3230.32-
Feb 12, 202431.3331.3331.3331.3331.33-
Feb 09, 202430.8730.8730.8730.8730.87-
Feb 08, 202430.4830.4830.4830.4830.48-
Feb 07, 202430.0030.0030.0030.0030.00-
Feb 06, 202430.1730.1730.1730.1730.17-
Feb 05, 202429.9929.9929.9929.9929.99-
Feb 02, 202430.5130.5130.5130.5130.51-
Feb 01, 202430.6030.6030.6030.6030.60-
Jan 31, 202429.9829.9829.9829.9829.98-
Jan 30, 202430.4830.4830.4830.4830.48-
Jan 29, 202430.5230.5230.5230.5230.52-
Jan 26, 202430.1930.1930.1930.1930.19-
Jan 25, 202430.0930.0930.0930.0930.09-
Jan 24, 202429.9029.9029.9029.9029.90-
Jan 23, 202430.2330.2330.2330.2330.23-
Jan 22, 202430.4930.4930.4930.4930.49-
Jan 19, 202429.9929.9929.9929.9929.99-
Jan 18, 202429.7229.7229.7229.7229.72-
Jan 17, 202429.5029.5029.5029.5029.50-
Jan 16, 202429.7229.7229.7229.7229.72-
Jan 12, 202429.8429.8429.8429.8429.84-
Jan 11, 202429.8929.8929.8929.8929.89-
Jan 10, 202429.8129.8129.8129.8129.81-
Jan 09, 202429.8429.8429.8429.8429.84-
Jan 08, 202430.1230.1230.1230.1230.12-
Jan 05, 202429.6629.6629.6629.6629.66-
Jan 04, 202429.8529.8529.8529.8529.85-
Jan 03, 202429.9229.9229.9229.9229.92-
Jan 02, 202430.8430.8430.8430.8430.84-
Dec 29, 202331.5531.5531.5531.5531.55-
Dec 28, 202331.5531.5531.5531.5531.55-
Dec 27, 202331.5931.5931.5931.5931.59-
Dec 26, 202331.5731.5731.5731.5731.57-
Dec 22, 202331.2731.2731.2731.2731.27-
Dec 21, 202331.0631.0631.0631.0631.06-
Dec 21, 20230 Dividend
Dec 21, 20230.398 Capital Gain
Dec 20, 202330.6330.6330.6330.6330.23-
Dec 20, 20230.201 Dividend
Dec 19, 202331.5531.5531.5531.5530.94-
Dec 18, 202331.0531.0531.0531.0530.45-
Dec 15, 202331.0631.0631.0631.0630.46-
Dec 14, 202331.2831.2831.2831.2830.68-
Dec 13, 202330.5230.5230.5230.5229.93-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...