Advertisement
Weitz Large Cap Equity-Investor Cl (WVALX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| Nov 14, 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| Nov 13, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| Nov 12, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| Nov 11, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| Nov 08, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| Nov 07, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| Nov 06, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| Nov 05, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| Nov 04, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| Nov 01, 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| Oct 31, 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| Oct 30, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| Oct 29, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
| Oct 28, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| Oct 25, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| Oct 24, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| Oct 23, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| Oct 22, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| Oct 21, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| Oct 18, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| Oct 17, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| Oct 16, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| Oct 15, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| Oct 14, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| Oct 11, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| Oct 10, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| Oct 09, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| Oct 08, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| Oct 07, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| Oct 04, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| Oct 03, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| Oct 02, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| Oct 01, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| Sep 30, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| Sep 27, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| Sep 26, 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| Sep 25, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| Sep 24, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| Sep 23, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| Sep 20, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| Sep 19, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
| Sep 18, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Sep 17, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| Sep 16, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| Sep 13, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| Sep 12, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| Sep 11, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| Sep 10, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| Sep 09, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| Sep 06, 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| Sep 05, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| Sep 04, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| Sep 03, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| Aug 30, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| Aug 29, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| Aug 28, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| Aug 27, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| Aug 26, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| Aug 23, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| Aug 22, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| Aug 21, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| Aug 20, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| Aug 19, 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| Aug 16, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| Aug 15, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| Aug 14, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| Aug 13, 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| Aug 12, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Aug 09, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| Aug 08, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| Aug 07, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| Aug 06, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| Aug 05, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| Aug 02, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| Aug 01, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| Jul 31, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| Jul 30, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| Jul 29, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| Jul 26, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Jul 25, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| Jul 24, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| Jul 23, 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| Jul 22, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Jul 19, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| Jul 18, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| Jul 17, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| Jul 16, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| Jul 15, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| Jul 12, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| Jul 11, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| Jul 10, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| Jul 09, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| Jul 08, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| Jul 05, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| Jul 03, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| Jul 02, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| Jul 01, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Jun 28, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| Jun 27, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.