Nasdaq - Delayed Quote USD

William Blair Small Cap Growth R6 (WBSRX)

37.37 +0.31 (+0.84%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 37.23 37.23 37.23 37.23 37.23 -
Oct 29, 2024 37.37 37.37 37.37 37.37 37.37 -
Oct 28, 2024 37.06 37.06 37.06 37.06 37.06 -
Oct 25, 2024 36.65 36.65 36.65 36.65 36.65 -
Oct 24, 2024 36.59 36.59 36.59 36.59 36.59 -
Oct 23, 2024 36.53 36.53 36.53 36.53 36.53 -
Oct 22, 2024 36.97 36.97 36.97 36.97 36.97 -
Oct 21, 2024 37.32 37.32 37.32 37.32 37.32 -
Oct 18, 2024 37.81 37.81 37.81 37.81 37.81 -
Oct 17, 2024 37.94 37.94 37.94 37.94 37.94 -
Oct 16, 2024 37.97 37.97 37.97 37.97 37.97 -
Oct 15, 2024 37.61 37.61 37.61 37.61 37.61 -
Oct 14, 2024 37.62 37.62 37.62 37.62 37.62 -
Oct 11, 2024 37.45 37.45 37.45 37.45 37.45 -
Oct 10, 2024 36.77 36.77 36.77 36.77 36.77 -
Oct 9, 2024 37.02 37.02 37.02 37.02 37.02 -
Oct 8, 2024 36.88 36.88 36.88 36.88 36.88 -
Oct 7, 2024 36.73 36.73 36.73 36.73 36.73 -
Oct 4, 2024 37.18 37.18 37.18 37.18 37.18 -
Oct 3, 2024 36.67 36.67 36.67 36.67 36.67 -
Oct 2, 2024 36.96 36.96 36.96 36.96 36.96 -
Oct 1, 2024 36.94 36.94 36.94 36.94 36.94 -
Sep 30, 2024 37.53 37.53 37.53 37.53 37.53 -
Sep 27, 2024 37.46 37.46 37.46 37.46 37.46 -
Sep 26, 2024 37.40 37.40 37.40 37.40 37.40 -
Sep 25, 2024 37.10 37.10 37.10 37.10 37.10 -
Sep 24, 2024 37.51 37.51 37.51 37.51 37.51 -
Sep 23, 2024 37.41 37.41 37.41 37.41 37.41 -
Sep 20, 2024 37.50 37.50 37.50 37.50 37.50 -
Sep 19, 2024 37.67 37.67 37.67 37.67 37.67 -
Sep 18, 2024 36.98 36.98 36.98 36.98 36.98 -
Sep 17, 2024 37.01 37.01 37.01 37.01 37.01 -
Sep 16, 2024 36.89 36.89 36.89 36.89 36.89 -
Sep 13, 2024 36.83 36.83 36.83 36.83 36.83 -
Sep 12, 2024 36.09 36.09 36.09 36.09 36.09 -
Sep 11, 2024 35.68 35.68 35.68 35.68 35.68 -
Sep 10, 2024 35.36 35.36 35.36 35.36 35.36 -
Sep 9, 2024 35.42 35.42 35.42 35.42 35.42 -
Sep 6, 2024 35.37 35.37 35.37 35.37 35.37 -
Sep 5, 2024 36.02 36.02 36.02 36.02 36.02 -
Sep 4, 2024 36.20 36.20 36.20 36.20 36.20 -
Sep 3, 2024 36.15 36.15 36.15 36.15 36.15 -
Aug 30, 2024 37.31 37.31 37.31 37.31 37.31 -
Aug 29, 2024 37.08 37.08 37.08 37.08 37.08 -
Aug 28, 2024 36.81 36.81 36.81 36.81 36.81 -
Aug 27, 2024 37.14 37.14 37.14 37.14 37.14 -
Aug 26, 2024 37.19 37.19 37.19 37.19 37.19 -
Aug 23, 2024 37.19 37.19 37.19 37.19 37.19 -
Aug 22, 2024 36.26 36.26 36.26 36.26 36.26 -
Aug 21, 2024 36.64 36.64 36.64 36.64 36.64 -
Aug 20, 2024 36.18 36.18 36.18 36.18 36.18 -
Aug 19, 2024 36.57 36.57 36.57 36.57 36.57 -
Aug 16, 2024 36.15 36.15 36.15 36.15 36.15 -
Aug 15, 2024 36.17 36.17 36.17 36.17 36.17 -
Aug 14, 2024 35.47 35.47 35.47 35.47 35.47 -
Aug 13, 2024 35.59 35.59 35.59 35.59 35.59 -
Aug 12, 2024 35.04 35.04 35.04 35.04 35.04 -
Aug 9, 2024 35.30 35.30 35.30 35.30 35.30 -
Aug 8, 2024 35.23 35.23 35.23 35.23 35.23 -
Aug 7, 2024 34.38 34.38 34.38 34.38 34.38 -
Aug 6, 2024 34.49 34.49 34.49 34.49 34.49 -
Aug 5, 2024 34.12 34.12 34.12 34.12 34.12 -
Aug 2, 2024 35.11 35.11 35.11 35.11 35.11 -
Aug 1, 2024 36.40 36.40 36.40 36.40 36.40 -
Jul 31, 2024 37.42 37.42 37.42 37.42 37.42 -
Jul 30, 2024 37.29 37.29 37.29 37.29 37.29 -
Jul 29, 2024 37.26 37.26 37.26 37.26 37.26 -
Jul 26, 2024 37.55 37.55 37.55 37.55 37.55 -
Jul 25, 2024 36.98 36.98 36.98 36.98 36.98 -
Jul 24, 2024 36.79 36.79 36.79 36.79 36.79 -
Jul 23, 2024 37.67 37.67 37.67 37.67 37.67 -
Jul 22, 2024 37.54 37.54 37.54 37.54 37.54 -
Jul 19, 2024 37.07 37.07 37.07 37.07 37.07 -
Jul 18, 2024 37.11 37.11 37.11 37.11 37.11 -
Jul 17, 2024 37.61 37.61 37.61 37.61 37.61 -
Jul 16, 2024 38.20 38.20 38.20 38.20 38.20 -
Jul 15, 2024 37.03 37.03 37.03 37.03 37.03 -
Jul 12, 2024 36.52 36.52 36.52 36.52 36.52 -
Jul 11, 2024 36.28 36.28 36.28 36.28 36.28 -
Jul 10, 2024 35.22 35.22 35.22 35.22 35.22 -
Jul 9, 2024 35.04 35.04 35.04 35.04 35.04 -
Jul 8, 2024 35.25 35.25 35.25 35.25 35.25 -
Jul 5, 2024 35.09 35.09 35.09 35.09 35.09 -
Jul 3, 2024 35.05 35.05 35.05 35.05 35.05 -
Jul 2, 2024 34.98 34.98 34.98 34.98 34.98 -
Jul 1, 2024 34.88 34.88 34.88 34.88 34.88 -
Jun 28, 2024 35.34 35.34 35.34 35.34 35.34 -
Jun 27, 2024 35.19 35.19 35.19 35.19 35.19 -
Jun 26, 2024 34.92 34.92 34.92 34.92 34.92 -
Jun 25, 2024 34.86 34.86 34.86 34.86 34.86 -
Jun 24, 2024 35.07 35.07 35.07 35.07 35.07 -
Jun 21, 2024 34.91 34.91 34.91 34.91 34.91 -
Jun 20, 2024 34.73 34.73 34.73 34.73 34.73 -
Jun 18, 2024 34.92 34.92 34.92 34.92 34.92 -
Jun 17, 2024 34.85 34.85 34.85 34.85 34.85 -
Jun 14, 2024 34.61 34.61 34.61 34.61 34.61 -
Jun 13, 2024 35.06 35.06 35.06 35.06 35.06 -
Jun 12, 2024 35.41 35.41 35.41 35.41 35.41 -
Jun 11, 2024 34.87 34.87 34.87 34.87 34.87 -
Jun 10, 2024 34.90 34.90 34.90 34.90 34.90 -
Jun 7, 2024 34.70 34.70 34.70 34.70 34.70 -
Jun 6, 2024 35.15 35.15 35.15 35.15 35.15 -
Jun 5, 2024 35.44 35.44 35.44 35.44 35.44 -
Jun 4, 2024 34.71 34.71 34.71 34.71 34.71 -
Jun 3, 2024 35.13 35.13 35.13 35.13 35.13 -
May 31, 2024 35.28 35.28 35.28 35.28 35.28 -
May 30, 2024 35.09 35.09 35.09 35.09 35.09 -
May 29, 2024 34.86 34.86 34.86 34.86 34.86 -
May 28, 2024 35.26 35.26 35.26 35.26 35.26 -
May 24, 2024 34.88 34.88 34.88 34.88 34.88 -
May 23, 2024 34.52 34.52 34.52 34.52 34.52 -
May 22, 2024 34.88 34.88 34.88 34.88 34.88 -
May 21, 2024 35.18 35.18 35.18 35.18 35.18 -
May 20, 2024 35.31 35.31 35.31 35.31 35.31 -
May 17, 2024 35.02 35.02 35.02 35.02 35.02 -
May 16, 2024 35.03 35.03 35.03 35.03 35.03 -
May 15, 2024 35.38 35.38 35.38 35.38 35.38 -
May 14, 2024 34.95 34.95 34.95 34.95 34.95 -
May 13, 2024 34.48 34.48 34.48 34.48 34.48 -
May 10, 2024 34.38 34.38 34.38 34.38 34.38 -
May 9, 2024 34.61 34.61 34.61 34.61 34.61 -
May 8, 2024 33.82 33.82 33.82 33.82 33.82 -
May 7, 2024 34.40 34.40 34.40 34.40 34.40 -
May 6, 2024 34.44 34.44 34.44 34.44 34.44 -
May 3, 2024 33.92 33.92 33.92 33.92 33.92 -
May 2, 2024 33.50 33.50 33.50 33.50 33.50 -
May 1, 2024 32.94 32.94 32.94 32.94 32.94 -
Apr 30, 2024 32.90 32.90 32.90 32.90 32.90 -
Apr 29, 2024 33.50 33.50 33.50 33.50 33.50 -
Apr 26, 2024 33.35 33.35 33.35 33.35 33.35 -
Apr 25, 2024 32.98 32.98 32.98 32.98 32.98 -
Apr 24, 2024 33.17 33.17 33.17 33.17 33.17 -
Apr 23, 2024 33.22 33.22 33.22 33.22 33.22 -
Apr 22, 2024 32.57 32.57 32.57 32.57 32.57 -
Apr 19, 2024 32.24 32.24 32.24 32.24 32.24 -
Apr 18, 2024 32.42 32.42 32.42 32.42 32.42 -
Apr 17, 2024 32.56 32.56 32.56 32.56 32.56 -
Apr 16, 2024 32.82 32.82 32.82 32.82 32.82 -
Apr 15, 2024 32.92 32.92 32.92 32.92 32.92 -
Apr 12, 2024 33.39 33.39 33.39 33.39 33.39 -
Apr 11, 2024 34.09 34.09 34.09 34.09 34.09 -
Apr 10, 2024 33.94 33.94 33.94 33.94 33.94 -
Apr 9, 2024 34.65 34.65 34.65 34.65 34.65 -
Apr 8, 2024 34.41 34.41 34.41 34.41 34.41 -
Apr 5, 2024 34.29 34.29 34.29 34.29 34.29 -
Apr 4, 2024 34.05 34.05 34.05 34.05 34.05 -
Apr 3, 2024 34.41 34.41 34.41 34.41 34.41 -
Apr 2, 2024 34.29 34.29 34.29 34.29 34.29 -
Apr 1, 2024 34.75 34.75 34.75 34.75 34.75 -
Mar 28, 2024 34.98 34.98 34.98 34.98 34.98 -
Mar 27, 2024 34.74 34.74 34.74 34.74 34.74 -
Mar 26, 2024 34.14 34.14 34.14 34.14 34.14 -
Mar 25, 2024 34.17 34.17 34.17 34.17 34.17 -
Mar 22, 2024 34.26 34.26 34.26 34.26 34.26 -
Mar 21, 2024 34.58 34.58 34.58 34.58 34.58 -
Mar 20, 2024 34.31 34.31 34.31 34.31 34.31 -
Mar 19, 2024 34.00 34.00 34.00 34.00 34.00 -
Mar 18, 2024 33.74 33.74 33.74 33.74 33.74 -
Mar 15, 2024 33.80 33.80 33.80 33.80 33.80 -
Mar 14, 2024 33.88 33.88 33.88 33.88 33.88 -
Mar 13, 2024 34.41 34.41 34.41 34.41 34.41 -
Mar 12, 2024 34.30 34.30 34.30 34.30 34.30 -
Mar 11, 2024 34.24 34.24 34.24 34.24 34.24 -
Mar 8, 2024 34.54 34.54 34.54 34.54 34.54 -
Mar 7, 2024 34.69 34.69 34.69 34.69 34.69 -
Mar 6, 2024 34.36 34.36 34.36 34.36 34.36 -
Mar 5, 2024 34.07 34.07 34.07 34.07 34.07 -
Mar 4, 2024 34.54 34.54 34.54 34.54 34.54 -
Mar 1, 2024 34.53 34.53 34.53 34.53 34.53 -
Feb 29, 2024 34.26 34.26 34.26 34.26 34.26 -
Feb 28, 2024 33.96 33.96 33.96 33.96 33.96 -
Feb 27, 2024 34.07 34.07 34.07 34.07 34.07 -
Feb 26, 2024 33.74 33.74 33.74 33.74 33.74 -
Feb 23, 2024 33.44 33.44 33.44 33.44 33.44 -
Feb 22, 2024 33.45 33.45 33.45 33.45 33.45 -
Feb 21, 2024 33.01 33.01 33.01 33.01 33.01 -
Feb 20, 2024 33.34 33.34 33.34 33.34 33.34 -
Feb 16, 2024 33.62 33.62 33.62 33.62 33.62 -
Feb 15, 2024 34.06 34.06 34.06 34.06 34.06 -
Feb 14, 2024 33.11 33.11 33.11 33.11 33.11 -
Feb 13, 2024 32.30 32.30 32.30 32.30 32.30 -
Feb 12, 2024 33.46 33.46 33.46 33.46 33.46 -
Feb 9, 2024 33.18 33.18 33.18 33.18 33.18 -
Feb 8, 2024 32.53 32.53 32.53 32.53 32.53 -
Feb 7, 2024 31.94 31.94 31.94 31.94 31.94 -
Feb 6, 2024 32.02 32.02 32.02 32.02 32.02 -
Feb 5, 2024 31.63 31.63 31.63 31.63 31.63 -
Feb 2, 2024 31.90 31.90 31.90 31.90 31.90 -
Feb 1, 2024 32.02 32.02 32.02 32.02 32.02 -
Jan 31, 2024 31.41 31.41 31.41 31.41 31.41 -
Jan 30, 2024 32.07 32.07 32.07 32.07 32.07 -
Jan 29, 2024 32.47 32.47 32.47 32.47 32.47 -
Jan 26, 2024 31.87 31.87 31.87 31.87 31.87 -
Jan 25, 2024 31.84 31.84 31.84 31.84 31.84 -
Jan 24, 2024 31.74 31.74 31.74 31.74 31.74 -
Jan 23, 2024 32.04 32.04 32.04 32.04 32.04 -
Jan 22, 2024 32.13 32.13 32.13 32.13 32.13 -
Jan 19, 2024 31.60 31.60 31.60 31.60 31.60 -
Jan 18, 2024 31.25 31.25 31.25 31.25 31.25 -
Jan 17, 2024 31.08 31.08 31.08 31.08 31.08 -
Jan 16, 2024 31.32 31.32 31.32 31.32 31.32 -
Jan 12, 2024 31.53 31.53 31.53 31.53 31.53 -
Jan 11, 2024 31.54 31.54 31.54 31.54 31.54 -
Jan 10, 2024 31.71 31.71 31.71 31.71 31.71 -
Jan 9, 2024 31.63 31.63 31.63 31.63 31.63 -
Jan 8, 2024 31.78 31.78 31.78 31.78 31.78 -
Jan 5, 2024 31.08 31.08 31.08 31.08 31.08 -
Jan 4, 2024 31.20 31.20 31.20 31.20 31.20 -
Jan 3, 2024 31.26 31.26 31.26 31.26 31.26 -
Jan 2, 2024 32.28 32.28 32.28 32.28 32.28 -
Dec 29, 2023 32.76 32.76 32.76 32.76 32.76 -
Dec 28, 2023 33.12 33.12 33.12 33.12 33.12 -
Dec 27, 2023 33.19 33.19 33.19 33.19 33.19 -
Dec 26, 2023 33.16 33.16 33.16 33.16 33.16 -
Dec 22, 2023 32.74 32.74 32.74 32.74 32.74 -
Dec 21, 2023 32.60 32.60 32.60 32.60 32.60 -
Dec 20, 2023 31.93 31.93 31.93 31.93 31.93 -
Dec 19, 2023 32.55 32.55 32.55 32.55 32.55 -
Dec 18, 2023 31.98 31.98 31.98 31.98 31.98 -
Dec 15, 2023 32.00 32.00 32.00 32.00 32.00 -
Dec 14, 2023 0.00 Dividend
Dec 14, 2023 32.30 32.30 32.30 32.30 32.30 -
Dec 14, 2023 0.50 Capital Gains
Dec 13, 2023 32.18 32.18 32.18 32.18 31.68 -
Dec 12, 2023 31.38 31.38 31.38 31.38 30.89 -
Dec 11, 2023 31.37 31.37 31.37 31.37 30.88 -
Dec 8, 2023 31.14 31.14 31.14 31.14 30.66 -
Dec 7, 2023 30.99 30.99 30.99 30.99 30.51 -
Dec 6, 2023 30.75 30.75 30.75 30.75 30.27 -
Dec 5, 2023 30.81 30.81 30.81 30.81 30.33 -
Dec 4, 2023 31.11 31.11 31.11 31.11 30.63 -
Dec 1, 2023 30.90 30.90 30.90 30.90 30.42 -
Nov 30, 2023 30.22 30.22 30.22 30.22 29.75 -
Nov 29, 2023 30.10 30.10 30.10 30.10 29.63 -
Nov 28, 2023 29.90 29.90 29.90 29.90 29.44 -
Nov 27, 2023 30.08 30.08 30.08 30.08 29.61 -
Nov 24, 2023 30.24 30.24 30.24 30.24 29.77 -
Nov 22, 2023 30.03 30.03 30.03 30.03 29.56 -
Nov 21, 2023 29.85 29.85 29.85 29.85 29.39 -
Nov 20, 2023 30.19 30.19 30.19 30.19 29.72 -
Nov 17, 2023 29.91 29.91 29.91 29.91 29.45 -
Nov 16, 2023 29.61 29.61 29.61 29.61 29.15 -
Nov 15, 2023 29.99 29.99 29.99 29.99 29.52 -
Nov 14, 2023 29.92 29.92 29.92 29.92 29.46 -
Nov 13, 2023 28.52 28.52 28.52 28.52 28.08 -
Nov 10, 2023 28.50 28.50 28.50 28.50 28.06 -
Nov 9, 2023 28.16 28.16 28.16 28.16 27.72 -
Nov 8, 2023 28.48 28.48 28.48 28.48 28.04 -
Nov 7, 2023 28.81 28.81 28.81 28.81 28.36 -
Nov 6, 2023 28.82 28.82 28.82 28.82 28.37 -
Nov 3, 2023 29.13 29.13 29.13 29.13 28.68 -
Nov 2, 2023 28.50 28.50 28.50 28.50 28.06 -
Nov 1, 2023 27.94 27.94 27.94 27.94 27.51 -
Oct 31, 2023 27.87 27.87 27.87 27.87 27.44 -

Related Tickers