American Funds Washington Mutual Investors Fund (RWMEX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| May 01, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Apr 30, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| Apr 29, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| Apr 26, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| Apr 25, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| Apr 24, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| Apr 23, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| Apr 22, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| Apr 19, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| Apr 18, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| Apr 17, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
| Apr 16, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| Apr 15, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Apr 12, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| Apr 11, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| Apr 10, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| Apr 09, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| Apr 08, 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| Apr 05, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| Apr 04, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| Apr 03, 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| Apr 02, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| Apr 01, 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| Mar 28, 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| Mar 27, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| Mar 26, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| Mar 25, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| Mar 22, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| Mar 21, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| Mar 20, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| Mar 19, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| Mar 18, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| Mar 15, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| Mar 14, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| Mar 13, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| Mar 13, 2024 | 0.199 Dividend | |||||
| Mar 12, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.55 | - |
| Mar 11, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.22 | - |
| Mar 08, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.17 | - |
| Mar 07, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.65 | - |
| Mar 06, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.12 | - |
| Mar 05, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.78 | - |
| Mar 04, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.36 | - |
| Mar 01, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.35 | - |
| Feb 29, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.71 | - |
| Feb 28, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.54 | - |
| Feb 27, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.57 | - |
| Feb 26, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.51 | - |
| Feb 23, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.65 | - |
| Feb 22, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.63 | - |
| Feb 21, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.72 | - |
| Feb 20, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.52 | - |
| Feb 16, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.72 | - |
| Feb 15, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.83 | - |
| Feb 14, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.39 | - |
| Feb 13, 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 57.90 | - |
| Feb 12, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.65 | - |
| Feb 09, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.64 | - |
| Feb 08, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.40 | - |
| Feb 07, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.36 | - |
| Feb 06, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.91 | - |
| Feb 05, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 57.88 | - |
| Feb 02, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 57.88 | - |
| Feb 01, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.75 | - |
| Jan 31, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.13 | - |
| Jan 30, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.76 | - |
| Jan 29, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.67 | - |
| Jan 26, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.37 | - |
| Jan 25, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.42 | - |
| Jan 24, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.34 | - |
| Jan 23, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.25 | - |
| Jan 22, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.08 | - |
| Jan 19, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.02 | - |
| Jan 18, 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.37 | - |
| Jan 17, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.07 | - |
| Jan 16, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.30 | - |
| Jan 12, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.55 | - |
| Jan 11, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.48 | - |
| Jan 10, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.48 | - |
| Jan 09, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.34 | - |
| Jan 08, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.49 | - |
| Jan 05, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.01 | - |
| Jan 04, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 55.95 | - |
| Jan 03, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.08 | - |
| Jan 02, 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.42 | - |
| Dec 29, 2023 | 56.78 | 56.78 | 56.78 | 56.78 | 56.59 | - |
| Dec 28, 2023 | 56.87 | 56.87 | 56.87 | 56.87 | 56.68 | - |
| Dec 27, 2023 | 56.85 | 56.85 | 56.85 | 56.85 | 56.66 | - |
| Dec 26, 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.57 | - |
| Dec 22, 2023 | 56.46 | 56.46 | 56.46 | 56.46 | 56.28 | - |
| Dec 21, 2023 | 56.38 | 56.38 | 56.38 | 56.38 | 56.20 | - |
| Dec 20, 2023 | 55.87 | 55.87 | 55.87 | 55.87 | 55.69 | - |
| Dec 19, 2023 | 56.70 | 56.70 | 56.70 | 56.70 | 56.51 | - |
| Dec 18, 2023 | 56.41 | 56.41 | 56.41 | 56.41 | 56.23 | - |
| Dec 15, 2023 | 56.21 | 56.21 | 56.21 | 56.21 | 56.03 | - |
| Dec 15, 2023 | 0.338 Dividend | |||||
| Dec 15, 2023 | 1.207 Capital Gain | |||||
| Dec 14, 2023 | 57.80 | 57.80 | 57.80 | 57.80 | 56.07 | - |
| *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.