American Funds Washington Mutual Investors Fund (RWEBX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| Apr 16, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| Apr 15, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| Apr 12, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| Apr 11, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| Apr 10, 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| Apr 09, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| Apr 08, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| Apr 05, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| Apr 04, 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| Apr 03, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| Apr 02, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| Apr 01, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| Mar 28, 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| Mar 27, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| Mar 26, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| Mar 25, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| Mar 22, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| Mar 21, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| Mar 20, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| Mar 19, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| Mar 18, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| Mar 15, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| Mar 14, 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| Mar 13, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| Mar 13, 2024 | 0.133 Dividend | |||||
| Mar 12, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.64 | - |
| Mar 11, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.31 | - |
| Mar 08, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.27 | - |
| Mar 07, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.75 | - |
| Mar 06, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.21 | - |
| Mar 05, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 59.88 | - |
| Mar 04, 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.46 | - |
| Mar 01, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.45 | - |
| Feb 29, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.81 | - |
| Feb 28, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.64 | - |
| Feb 27, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.68 | - |
| Feb 26, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.61 | - |
| Feb 23, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.76 | - |
| Feb 22, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.73 | - |
| Feb 21, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.82 | - |
| Feb 20, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.62 | - |
| Feb 16, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.82 | - |
| Feb 15, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 58.93 | - |
| Feb 14, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.49 | - |
| Feb 13, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.00 | - |
| Feb 12, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.75 | - |
| Feb 09, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.74 | - |
| Feb 08, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.50 | - |
| Feb 07, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.46 | - |
| Feb 06, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.02 | - |
| Feb 05, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.79 | - |
| Feb 02, 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 57.99 | - |
| Feb 01, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.86 | - |
| Jan 31, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.24 | - |
| Jan 30, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 57.88 | - |
| Jan 29, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.79 | - |
| Jan 26, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.49 | - |
| Jan 25, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.53 | - |
| Jan 24, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.46 | - |
| Jan 23, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.36 | - |
| Jan 22, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.19 | - |
| Jan 19, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.14 | - |
| Jan 18, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.50 | - |
| Jan 17, 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.19 | - |
| Jan 16, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.43 | - |
| Jan 12, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.68 | - |
| Jan 11, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.62 | - |
| Jan 10, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.62 | - |
| Jan 09, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.48 | - |
| Jan 08, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.63 | - |
| Jan 05, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.14 | - |
| Jan 04, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.08 | - |
| Jan 03, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.21 | - |
| Jan 02, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.56 | - |
| Dec 29, 2023 | 56.85 | 56.85 | 56.85 | 56.85 | 56.73 | - |
| Dec 28, 2023 | 56.94 | 56.94 | 56.94 | 56.94 | 56.82 | - |
| Dec 27, 2023 | 56.92 | 56.92 | 56.92 | 56.92 | 56.80 | - |
| Dec 26, 2023 | 56.83 | 56.83 | 56.83 | 56.83 | 56.71 | - |
| Dec 22, 2023 | 56.54 | 56.54 | 56.54 | 56.54 | 56.42 | - |
| Dec 21, 2023 | 56.46 | 56.46 | 56.46 | 56.46 | 56.34 | - |
| Dec 20, 2023 | 55.95 | 55.95 | 55.95 | 55.95 | 55.83 | - |
| Dec 19, 2023 | 56.78 | 56.78 | 56.78 | 56.78 | 56.66 | - |
| Dec 18, 2023 | 56.49 | 56.49 | 56.49 | 56.49 | 56.37 | - |
| Dec 15, 2023 | 56.29 | 56.29 | 56.29 | 56.29 | 56.17 | - |
| Dec 15, 2023 | 0.277 Dividend | |||||
| Dec 15, 2023 | 1.207 Capital Gain | |||||
| Dec 14, 2023 | 57.83 | 57.83 | 57.83 | 57.83 | 56.22 | - |
| Dec 13, 2023 | 57.68 | 57.68 | 57.68 | 57.68 | 56.08 | - |
| Dec 12, 2023 | 56.90 | 56.90 | 56.90 | 56.90 | 55.32 | - |
| Dec 11, 2023 | 56.61 | 56.61 | 56.61 | 56.61 | 55.04 | - |
| Dec 08, 2023 | 55.98 | 55.98 | 55.98 | 55.98 | 54.42 | - |
| Dec 07, 2023 | 55.71 | 55.71 | 55.71 | 55.71 | 54.16 | - |
| Dec 06, 2023 | 55.48 | 55.48 | 55.48 | 55.48 | 53.94 | - |
| Dec 05, 2023 | 55.69 | 55.69 | 55.69 | 55.69 | 54.14 | - |
| Dec 04, 2023 | 55.91 | 55.91 | 55.91 | 55.91 | 54.36 | - |
| Dec 01, 2023 | 56.04 | 56.04 | 56.04 | 56.04 | 54.48 | - |
| Nov 30, 2023 | 55.73 | 55.73 | 55.73 | 55.73 | 54.18 | - |
| Nov 29, 2023 | 55.38 | 55.38 | 55.38 | 55.38 | 53.84 | - |
| *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.