American Funds Washington Mutual 529-F-2 (FWMMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 03 Oct 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 02 Oct 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| 01 Oct 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 30 Sept 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
| 27 Sept 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 26 Sept 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 25 Sept 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 24 Sept 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 23 Sept 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| 20 Sept 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 19 Sept 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 18 Sept 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 18 Sept 2024 | 0.237 Dividend | |||||
| 17 Sept 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.24 | - |
| 16 Sept 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.38 | - |
| 13 Sept 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.18 | - |
| 12 Sept 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.71 | - |
| 11 Sept 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.20 | - |
| 10 Sept 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 61.85 | - |
| 09 Sept 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.67 | - |
| 06 Sept 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.06 | - |
| 05 Sept 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 61.99 | - |
| 04 Sept 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.46 | - |
| 03 Sept 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.46 | - |
| 30 Aug 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.43 | - |
| 29 Aug 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 62.88 | - |
| 28 Aug 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 62.83 | - |
| 27 Aug 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.04 | - |
| 26 Aug 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 62.90 | - |
| 23 Aug 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.00 | - |
| 22 Aug 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.41 | - |
| 21 Aug 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.71 | - |
| 20 Aug 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.54 | - |
| 19 Aug 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.62 | - |
| 16 Aug 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.18 | - |
| 15 Aug 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.17 | - |
| 14 Aug 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.35 | - |
| 13 Aug 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.05 | - |
| 12 Aug 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.25 | - |
| 09 Aug 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.37 | - |
| 08 Aug 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.12 | - |
| 07 Aug 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 58.89 | - |
| 06 Aug 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.33 | - |
| 05 Aug 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 58.83 | - |
| 02 Aug 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.25 | - |
| 01 Aug 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.14 | - |
| 31 Jul 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 61.90 | - |
| 30 Jul 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.13 | - |
| 29 Jul 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.11 | - |
| 26 Jul 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.12 | - |
| 25 Jul 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.38 | - |
| 24 Jul 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.42 | - |
| 23 Jul 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.46 | - |
| 22 Jul 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.44 | - |
| 19 Jul 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 60.95 | - |
| 18 Jul 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.30 | - |
| 17 Jul 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 61.80 | - |
| 16 Jul 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.35 | - |
| 15 Jul 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 61.79 | - |
| 12 Jul 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.57 | - |
| 11 Jul 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.29 | - |
| 10 Jul 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.25 | - |
| 09 Jul 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.69 | - |
| 08 Jul 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 60.81 | - |
| 05 Jul 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.75 | - |
| 03 Jul 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.62 | - |
| 02 Jul 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.44 | - |
| 01 Jul 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.19 | - |
| 28 Jun 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.18 | - |
| 27 Jun 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.14 | - |
| 26 Jun 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.16 | - |
| 25 Jun 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.27 | - |
| 24 Jun 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.45 | - |
| 21 Jun 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.37 | - |
| 20 Jun 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.57 | - |
| 18 Jun 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.57 | - |
| 17 Jun 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.56 | - |
| 14 Jun 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 59.93 | - |
| 13 Jun 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.97 | - |
| 12 Jun 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.57 | - |
| 12 Jun 2024 | 0.237 Dividend | |||||
| 12 Jun 2024 | 2.774 Capital gain | |||||
| 11 Jun 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 59.22 | - |
| 10 Jun 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 59.23 | - |
| 07 Jun 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 58.89 | - |
| 06 Jun 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 59.03 | - |
| 05 Jun 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 59.08 | - |
| 04 Jun 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 58.50 | - |
| 03 Jun 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 58.41 | - |
| 31 May 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 58.56 | - |
| 30 May 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 57.99 | - |
| 29 May 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 58.02 | - |
| 28 May 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 58.73 | - |
| 24 May 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 59.00 | - |
| 23 May 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 58.73 | - |
| 22 May 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 59.25 | - |
| 21 May 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 59.44 | - |
| 20 May 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 59.35 | - |
| 17 May 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 59.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.