American Funds Washington Mutual Investors Fund (RWMFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| May 30, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| May 29, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| May 28, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| May 24, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| May 23, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| May 22, 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| May 21, 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| May 20, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| May 17, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| May 16, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| May 15, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| May 14, 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| May 13, 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
| May 10, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| May 09, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| May 08, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| May 07, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| May 06, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| May 03, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| May 02, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| May 01, 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| Apr 30, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| Apr 29, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| Apr 26, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| Apr 25, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| Apr 24, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| Apr 23, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| Apr 22, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| Apr 19, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Apr 18, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| Apr 17, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| Apr 16, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| Apr 15, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| Apr 12, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| Apr 11, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| Apr 10, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| Apr 09, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| Apr 08, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| Apr 05, 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| Apr 04, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| Apr 03, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| Apr 02, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| Apr 01, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| Mar 28, 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| Mar 27, 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| Mar 26, 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| Mar 25, 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| Mar 22, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| Mar 21, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| Mar 20, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| Mar 19, 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| Mar 18, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| Mar 15, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| Mar 14, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| Mar 13, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| Mar 13, 2024 | 0.243 Dividend | |||||
| Mar 12, 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 60.95 | - |
| Mar 11, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.61 | - |
| Mar 08, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.57 | - |
| Mar 07, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.05 | - |
| Mar 06, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.51 | - |
| Mar 05, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.18 | - |
| Mar 04, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.76 | - |
| Mar 01, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.74 | - |
| Feb 29, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.10 | - |
| Feb 28, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 59.93 | - |
| Feb 27, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.96 | - |
| Feb 26, 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 59.90 | - |
| Feb 23, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.04 | - |
| Feb 22, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.01 | - |
| Feb 21, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.09 | - |
| Feb 20, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 58.90 | - |
| Feb 16, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.08 | - |
| Feb 15, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.20 | - |
| Feb 14, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.76 | - |
| Feb 13, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.27 | - |
| Feb 12, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.01 | - |
| Feb 09, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.00 | - |
| Feb 08, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.77 | - |
| Feb 07, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.72 | - |
| Feb 06, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.28 | - |
| Feb 05, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.25 | - |
| Feb 02, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.25 | - |
| Feb 01, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.11 | - |
| Jan 31, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.49 | - |
| Jan 30, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.13 | - |
| Jan 29, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.03 | - |
| Jan 26, 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.73 | - |
| Jan 25, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 57.78 | - |
| Jan 24, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.70 | - |
| Jan 23, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.60 | - |
| Jan 22, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.43 | - |
| Jan 19, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.37 | - |
| Jan 18, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.72 | - |
| Jan 17, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.41 | - |
| Jan 16, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.65 | - |
| Jan 12, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.89 | - |
| Jan 11, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 56.82 | - |
| Jan 10, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 56.83 | - |
| *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.