American Funds Washington Mutual R6 (RWMGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 03 Jul 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 02 Jul 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 01 Jul 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 28 Jun 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 27 Jun 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| 26 Jun 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 25 Jun 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 24 Jun 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 21 Jun 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 20 Jun 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 18 Jun 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 17 Jun 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 14 Jun 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 13 Jun 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 12 Jun 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 12 Jun 2024 | 0.25 Dividend | |||||
| 12 Jun 2024 | 2.774 Capital gain | |||||
| 11 Jun 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 59.49 | - |
| 10 Jun 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 59.50 | - |
| 07 Jun 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 59.15 | - |
| 06 Jun 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 59.29 | - |
| 05 Jun 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 59.35 | - |
| 04 Jun 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 58.75 | - |
| 03 Jun 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 58.67 | - |
| 31 May 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 58.82 | - |
| 30 May 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 58.25 | - |
| 29 May 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 58.28 | - |
| 28 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 59.00 | - |
| 24 May 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 59.26 | - |
| 23 May 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 58.99 | - |
| 22 May 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 59.51 | - |
| 21 May 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 59.70 | - |
| 20 May 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 59.61 | - |
| 17 May 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 59.61 | - |
| 16 May 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 59.52 | - |
| 15 May 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 59.66 | - |
| 14 May 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 58.97 | - |
| 13 May 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 58.67 | - |
| 10 May 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 58.70 | - |
| 09 May 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 58.52 | - |
| 08 May 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 58.18 | - |
| 07 May 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 58.04 | - |
| 06 May 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 57.82 | - |
| 03 May 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 57.29 | - |
| 02 May 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 56.83 | - |
| 01 May 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 56.60 | - |
| 30 Apr 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 56.97 | - |
| 29 Apr 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 57.76 | - |
| 26 Apr 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 57.69 | - |
| 25 Apr 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 57.33 | - |
| 24 Apr 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 57.44 | - |
| 23 Apr 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 57.48 | - |
| 22 Apr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 56.86 | - |
| 19 Apr 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 56.45 | - |
| 18 Apr 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 56.53 | - |
| 17 Apr 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 56.63 | - |
| 16 Apr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 56.86 | - |
| 15 Apr 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 56.83 | - |
| 12 Apr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 57.28 | - |
| 11 Apr 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 58.16 | - |
| 10 Apr 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 57.93 | - |
| 09 Apr 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 58.50 | - |
| 08 Apr 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 58.48 | - |
| 05 Apr 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 58.47 | - |
| 04 Apr 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 57.92 | - |
| 03 Apr 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 58.63 | - |
| 02 Apr 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 58.61 | - |
| 01 Apr 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 59.11 | - |
| 28 Mar 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 59.23 | - |
| 27 Mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 59.10 | - |
| 26 Mar 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 58.55 | - |
| 25 Mar 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 58.67 | - |
| 22 Mar 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 58.80 | - |
| 21 Mar 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 59.02 | - |
| 20 Mar 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 58.57 | - |
| 19 Mar 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 58.08 | - |
| 18 Mar 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 57.78 | - |
| 15 Mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 57.57 | - |
| 14 Mar 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 57.89 | - |
| 13 Mar 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 57.99 | - |
| 13 Mar 2024 | 0.25 Dividend | |||||
| 12 Mar 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 58.07 | - |
| 11 Mar 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 57.75 | - |
| 08 Mar 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 57.71 | - |
| 07 Mar 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 58.16 | - |
| 06 Mar 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 57.64 | - |
| 05 Mar 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 57.33 | - |
| 04 Mar 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 57.88 | - |
| 01 Mar 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 57.86 | - |
| 29 Feb 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 57.25 | - |
| 28 Feb 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 57.09 | - |
| 27 Feb 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 57.12 | - |
| 26 Feb 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 57.06 | - |
| 23 Feb 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 57.20 | - |
| 22 Feb 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 57.18 | - |
| 21 Feb 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 56.30 | - |
| 20 Feb 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 56.11 | - |
| 16 Feb 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 56.29 | - |
| 15 Feb 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 56.40 | - |
| *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.