American Funds Washington Mutual Investors Fund (RWMAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| Apr 25, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| Apr 24, 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| Apr 23, 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| Apr 22, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| Apr 19, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| Apr 18, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| Apr 17, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| Apr 16, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| Apr 15, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| Apr 12, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| Apr 11, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| Apr 10, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| Apr 09, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| Apr 08, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| Apr 05, 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| Apr 04, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| Apr 03, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| Apr 02, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| Apr 01, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| Mar 28, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| Mar 27, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| Mar 26, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| Mar 25, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| Mar 22, 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| Mar 21, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| Mar 20, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| Mar 19, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| Mar 18, 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| Mar 15, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| Mar 14, 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| Mar 13, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| Mar 13, 2024 | 0.092 Dividend | |||||
| Mar 12, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.17 | - |
| Mar 11, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.84 | - |
| Mar 08, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.80 | - |
| Mar 07, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.28 | - |
| Mar 06, 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.75 | - |
| Mar 05, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.42 | - |
| Mar 04, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.99 | - |
| Mar 01, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 59.98 | - |
| Feb 29, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.35 | - |
| Feb 28, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.19 | - |
| Feb 27, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.22 | - |
| Feb 26, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.16 | - |
| Feb 23, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.30 | - |
| Feb 22, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.28 | - |
| Feb 21, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.37 | - |
| Feb 20, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.17 | - |
| Feb 16, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.37 | - |
| Feb 15, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.49 | - |
| Feb 14, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.05 | - |
| Feb 13, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.57 | - |
| Feb 12, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.31 | - |
| Feb 09, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.30 | - |
| Feb 08, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.07 | - |
| Feb 07, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.02 | - |
| Feb 06, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.58 | - |
| Feb 05, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.56 | - |
| Feb 02, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.56 | - |
| Feb 01, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.43 | - |
| Jan 31, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.81 | - |
| Jan 30, 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.45 | - |
| Jan 29, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.36 | - |
| Jan 26, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.06 | - |
| Jan 25, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.11 | - |
| Jan 24, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.03 | - |
| Jan 23, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 56.94 | - |
| Jan 22, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.77 | - |
| Jan 19, 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.72 | - |
| Jan 18, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.08 | - |
| Jan 17, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.77 | - |
| Jan 16, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.01 | - |
| Jan 12, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.26 | - |
| Jan 11, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.20 | - |
| Jan 10, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.20 | - |
| Jan 09, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.06 | - |
| Jan 08, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.21 | - |
| Jan 05, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.72 | - |
| Jan 04, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.67 | - |
| Jan 03, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.79 | - |
| Jan 02, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.15 | - |
| Dec 29, 2023 | 56.41 | 56.41 | 56.41 | 56.41 | 56.32 | - |
| Dec 28, 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.41 | - |
| Dec 27, 2023 | 56.48 | 56.48 | 56.48 | 56.48 | 56.39 | - |
| Dec 26, 2023 | 56.39 | 56.39 | 56.39 | 56.39 | 56.30 | - |
| Dec 22, 2023 | 56.10 | 56.10 | 56.10 | 56.10 | 56.01 | - |
| Dec 21, 2023 | 56.02 | 56.02 | 56.02 | 56.02 | 55.93 | - |
| Dec 20, 2023 | 55.51 | 55.51 | 55.51 | 55.51 | 55.43 | - |
| Dec 19, 2023 | 56.34 | 56.34 | 56.34 | 56.34 | 56.25 | - |
| Dec 18, 2023 | 56.05 | 56.05 | 56.05 | 56.05 | 55.96 | - |
| Dec 15, 2023 | 55.86 | 55.86 | 55.86 | 55.86 | 55.77 | - |
| Dec 15, 2023 | 0.236 Dividend | |||||
| Dec 15, 2023 | 1.207 Capital Gain | |||||
| Dec 14, 2023 | 57.35 | 57.35 | 57.35 | 57.35 | 55.82 | - |
| Dec 13, 2023 | 57.21 | 57.21 | 57.21 | 57.21 | 55.69 | - |
| Dec 12, 2023 | 56.44 | 56.44 | 56.44 | 56.44 | 54.94 | - |
| Dec 11, 2023 | 56.14 | 56.14 | 56.14 | 56.14 | 54.64 | - |
| Dec 08, 2023 | 55.52 | 55.52 | 55.52 | 55.52 | 54.04 | - |
| Dec 07, 2023 | 55.26 | 55.26 | 55.26 | 55.26 | 53.79 | - |
| *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.