WCM Focused International Growth Inv (WCMRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| Apr 19, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| Apr 18, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| Apr 17, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| Apr 16, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| Apr 15, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| Apr 12, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| Apr 11, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| Apr 10, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| Apr 09, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| Apr 08, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Apr 05, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| Apr 04, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| Apr 03, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| Apr 02, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| Apr 01, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| Mar 28, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| Mar 27, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| Mar 26, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| Mar 25, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| Mar 22, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| Mar 21, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| Mar 20, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| Mar 19, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| Mar 18, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Mar 15, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| Mar 14, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| Mar 13, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| Mar 12, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| Mar 11, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Mar 08, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| Mar 07, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| Mar 06, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| Mar 05, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| Mar 04, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| Mar 01, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| Feb 29, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| Feb 28, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| Feb 27, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| Feb 26, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| Feb 23, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| Feb 22, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| Feb 21, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| Feb 20, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| Feb 16, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| Feb 15, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| Feb 14, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| Feb 13, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| Feb 12, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| Feb 09, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| Feb 08, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| Feb 07, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| Feb 06, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| Feb 05, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| Feb 02, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| Feb 01, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| Jan 31, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| Jan 30, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| Jan 29, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| Jan 26, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| Jan 25, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| Jan 24, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| Jan 23, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| Jan 22, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| Jan 19, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| Jan 18, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| Jan 17, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| Jan 16, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| Jan 12, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Jan 11, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Jan 10, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| Jan 09, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| Jan 08, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| Jan 05, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| Jan 04, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| Jan 03, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| Jan 02, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| Dec 29, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| Dec 28, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Dec 27, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| Dec 26, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| Dec 22, 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| Dec 21, 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| Dec 20, 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| Dec 19, 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| Dec 18, 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| Dec 15, 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| Dec 14, 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| Dec 13, 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| Dec 12, 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| Dec 11, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| Dec 08, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| Dec 07, 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| Dec 06, 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| Dec 06, 2023 | 0 Dividend | |||||
| Dec 06, 2023 | 0.149 Capital Gain | |||||
| Dec 05, 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 21.39 | - |
| Dec 04, 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 21.47 | - |
| Dec 01, 2023 | 21.76 | 21.76 | 21.76 | 21.76 | 21.61 | - |
| Nov 30, 2023 | 21.51 | 21.51 | 21.51 | 21.51 | 21.36 | - |
| *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.