Weitz Large Cap Equity-Institutional Cl (WVAIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| Jun 27, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| Jun 26, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| Jun 25, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| Jun 24, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Jun 21, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
| Jun 20, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| Jun 18, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| Jun 17, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| Jun 14, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| Jun 13, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| Jun 12, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| Jun 11, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| Jun 10, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| Jun 07, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| Jun 06, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| Jun 05, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| Jun 04, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| Jun 03, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| May 31, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| May 30, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| May 29, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| May 28, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| May 24, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| May 23, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| May 22, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| May 21, 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| May 20, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| May 17, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| May 16, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| May 15, 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| May 14, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| May 13, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| May 10, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| May 09, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| May 08, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| May 07, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| May 06, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| May 03, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| May 02, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| May 01, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| Apr 30, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| Apr 29, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| Apr 26, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| Apr 25, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| Apr 24, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| Apr 23, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| Apr 22, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| Apr 19, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| Apr 18, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| Apr 17, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| Apr 16, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| Apr 15, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| Apr 12, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| Apr 11, 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| Apr 10, 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| Apr 09, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| Apr 08, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| Apr 05, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| Apr 04, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| Apr 03, 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| Apr 02, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| Apr 01, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| Mar 28, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| Mar 27, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| Mar 26, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| Mar 25, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| Mar 22, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| Mar 21, 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| Mar 20, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| Mar 19, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| Mar 18, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| Mar 15, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| Mar 14, 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| Mar 13, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| Mar 12, 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| Mar 11, 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| Mar 08, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| Mar 07, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| Mar 06, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| Mar 05, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| Mar 04, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
| Mar 01, 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| Feb 29, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| Feb 28, 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| Feb 27, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
| Feb 26, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| Feb 23, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| Feb 22, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| Feb 21, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| Feb 20, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| Feb 16, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| Feb 15, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| Feb 14, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| Feb 13, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| Feb 12, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| Feb 09, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| Feb 08, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| Feb 07, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| Feb 06, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| *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.