American Funds Washington Mutual Investors Fund (RWMGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| May 20, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| May 17, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| May 16, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| May 15, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| May 14, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| May 13, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| May 10, 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| May 09, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| May 08, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| May 07, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| May 06, 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| May 03, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| May 02, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| May 01, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| Apr 30, 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| Apr 29, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| Apr 26, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| Apr 25, 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| Apr 24, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| Apr 23, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| Apr 22, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| Apr 19, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| Apr 18, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| Apr 17, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| Apr 16, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| Apr 15, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| Apr 12, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| Apr 11, 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| Apr 10, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| Apr 09, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| Apr 08, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| Apr 05, 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| Apr 04, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| Apr 03, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| Apr 02, 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| Apr 01, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| Mar 28, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| Mar 27, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| Mar 26, 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| Mar 25, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| Mar 22, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| Mar 21, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| Mar 20, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| Mar 19, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| Mar 18, 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| Mar 15, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Mar 14, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| Mar 13, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| Mar 13, 2024 | 0.25 Dividend | |||||
| Mar 12, 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.02 | - |
| Mar 11, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.68 | - |
| Mar 08, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.64 | - |
| Mar 07, 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.12 | - |
| Mar 06, 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.57 | - |
| Mar 05, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.24 | - |
| Mar 04, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 60.82 | - |
| Mar 01, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 60.80 | - |
| Feb 29, 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.16 | - |
| Feb 28, 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 59.99 | - |
| Feb 27, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.02 | - |
| Feb 26, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 59.96 | - |
| Feb 23, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.10 | - |
| Feb 22, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.08 | - |
| Feb 21, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.16 | - |
| Feb 20, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 58.96 | - |
| Feb 16, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.15 | - |
| Feb 15, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.27 | - |
| Feb 14, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 58.82 | - |
| Feb 13, 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.33 | - |
| Feb 12, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.09 | - |
| Feb 09, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.07 | - |
| Feb 08, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 58.83 | - |
| Feb 07, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.78 | - |
| Feb 06, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.34 | - |
| Feb 05, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.10 | - |
| Feb 02, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.31 | - |
| Feb 01, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.17 | - |
| Jan 31, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.54 | - |
| Jan 30, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.18 | - |
| Jan 29, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.09 | - |
| Jan 26, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 57.79 | - |
| Jan 25, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 57.83 | - |
| Jan 24, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.75 | - |
| Jan 23, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.66 | - |
| Jan 22, 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.49 | - |
| Jan 19, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.43 | - |
| Jan 18, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 56.79 | - |
| Jan 17, 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.47 | - |
| Jan 16, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.71 | - |
| Jan 12, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 56.96 | - |
| Jan 11, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.89 | - |
| Jan 10, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.89 | - |
| Jan 09, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.75 | - |
| Jan 08, 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 56.90 | - |
| Jan 05, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.40 | - |
| Jan 04, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.35 | - |
| Jan 03, 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.47 | - |
| Jan 02, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 56.83 | - |
| Dec 29, 2023 | 57.23 | 57.23 | 57.23 | 57.23 | 57.00 | - |
| *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.