Nasdaq - Delayed Quote USD

TETON Westwood SmallCap Equity AAA (WESCX)

27.36 +0.50 (+1.86%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 27.36 27.36 27.36 27.36 27.36 -
Oct 25, 2024 26.86 26.86 26.86 26.86 26.86 -
Oct 24, 2024 26.91 26.91 26.91 26.91 26.91 -
Oct 23, 2024 26.81 26.81 26.81 26.81 26.81 -
Oct 22, 2024 26.98 26.98 26.98 26.98 26.98 -
Oct 21, 2024 27.12 27.12 27.12 27.12 27.12 -
Oct 18, 2024 27.59 27.59 27.59 27.59 27.59 -
Oct 17, 2024 27.69 27.69 27.69 27.69 27.69 -
Oct 16, 2024 27.62 27.62 27.62 27.62 27.62 -
Oct 15, 2024 27.24 27.24 27.24 27.24 27.24 -
Oct 14, 2024 27.36 27.36 27.36 27.36 27.36 -
Oct 11, 2024 27.25 27.25 27.25 27.25 27.25 -
Oct 10, 2024 26.60 26.60 26.60 26.60 26.60 -
Oct 9, 2024 26.77 26.77 26.77 26.77 26.77 -
Oct 8, 2024 26.65 26.65 26.65 26.65 26.65 -
Oct 7, 2024 26.74 26.74 26.74 26.74 26.74 -
Oct 4, 2024 26.80 26.80 26.80 26.80 26.80 -
Oct 3, 2024 26.41 26.41 26.41 26.41 26.41 -
Oct 2, 2024 26.66 26.66 26.66 26.66 26.66 -
Oct 1, 2024 26.71 26.71 26.71 26.71 26.71 -
Sep 30, 2024 27.11 27.11 27.11 27.11 27.11 -
Sep 27, 2024 26.97 26.97 26.97 26.97 26.97 -
Sep 26, 2024 26.81 26.81 26.81 26.81 26.81 -
Sep 25, 2024 26.53 26.53 26.53 26.53 26.53 -
Sep 24, 2024 26.82 26.82 26.82 26.82 26.82 -
Sep 23, 2024 26.76 26.76 26.76 26.76 26.76 -
Sep 20, 2024 26.84 26.84 26.84 26.84 26.84 -
Sep 19, 2024 27.15 27.15 27.15 27.15 27.15 -
Sep 18, 2024 26.61 26.61 26.61 26.61 26.61 -
Sep 17, 2024 26.67 26.67 26.67 26.67 26.67 -
Sep 16, 2024 26.46 26.46 26.46 26.46 26.46 -
Sep 13, 2024 26.38 26.38 26.38 26.38 26.38 -
Sep 12, 2024 25.77 25.77 25.77 25.77 25.77 -
Sep 11, 2024 25.57 25.57 25.57 25.57 25.57 -
Sep 10, 2024 25.56 25.56 25.56 25.56 25.56 -
Sep 9, 2024 25.56 25.56 25.56 25.56 25.56 -
Sep 6, 2024 25.66 25.66 25.66 25.66 25.66 -
Sep 5, 2024 26.26 26.26 26.26 26.26 26.26 -
Sep 4, 2024 26.46 26.46 26.46 26.46 26.46 -
Sep 3, 2024 26.56 26.56 26.56 26.56 26.56 -
Aug 30, 2024 27.33 27.33 27.33 27.33 27.33 -
Aug 29, 2024 27.24 27.24 27.24 27.24 27.24 -
Aug 28, 2024 27.06 27.06 27.06 27.06 27.06 -
Aug 27, 2024 27.23 27.23 27.23 27.23 27.23 -
Aug 26, 2024 27.35 27.35 27.35 27.35 27.35 -
Aug 23, 2024 27.33 27.33 27.33 27.33 27.33 -
Aug 22, 2024 26.53 26.53 26.53 26.53 26.53 -
Aug 21, 2024 26.81 26.81 26.81 26.81 26.81 -
Aug 20, 2024 26.47 26.47 26.47 26.47 26.47 -
Aug 19, 2024 26.80 26.80 26.80 26.80 26.80 -
Aug 16, 2024 26.58 26.58 26.58 26.58 26.58 -
Aug 15, 2024 26.50 26.50 26.50 26.50 26.50 -
Aug 14, 2024 25.91 25.91 25.91 25.91 25.91 -
Aug 13, 2024 26.05 26.05 26.05 26.05 26.05 -
Aug 12, 2024 25.62 25.62 25.62 25.62 25.62 -
Aug 9, 2024 25.82 25.82 25.82 25.82 25.82 -
Aug 8, 2024 25.83 25.83 25.83 25.83 25.83 -
Aug 7, 2024 25.29 25.29 25.29 25.29 25.29 -
Aug 6, 2024 25.43 25.43 25.43 25.43 25.43 -
Aug 5, 2024 25.12 25.12 25.12 25.12 25.12 -
Aug 2, 2024 25.91 25.91 25.91 25.91 25.91 -
Aug 1, 2024 26.79 26.79 26.79 26.79 26.79 -
Jul 31, 2024 27.55 27.55 27.55 27.55 27.55 -
Jul 30, 2024 27.40 27.40 27.40 27.40 27.40 -
Jul 29, 2024 27.30 27.30 27.30 27.30 27.30 -
Jul 26, 2024 27.50 27.50 27.50 27.50 27.50 -
Jul 25, 2024 27.10 27.10 27.10 27.10 27.10 -
Jul 24, 2024 26.72 26.72 26.72 26.72 26.72 -
Jul 23, 2024 27.20 27.20 27.20 27.20 27.20 -
Jul 22, 2024 27.01 27.01 27.01 27.01 27.01 -
Jul 19, 2024 26.54 26.54 26.54 26.54 26.54 -
Jul 18, 2024 26.88 26.88 26.88 26.88 26.88 -
Jul 17, 2024 27.30 27.30 27.30 27.30 27.30 -
Jul 16, 2024 27.52 27.52 27.52 27.52 27.52 -
Jul 15, 2024 26.70 26.70 26.70 26.70 26.70 -
Jul 12, 2024 26.40 26.40 26.40 26.40 26.40 -
Jul 11, 2024 26.21 26.21 26.21 26.21 26.21 -
Jul 10, 2024 25.47 25.47 25.47 25.47 25.47 -
Jul 9, 2024 25.20 25.20 25.20 25.20 25.20 -
Jul 8, 2024 25.34 25.34 25.34 25.34 25.34 -
Jul 5, 2024 25.16 25.16 25.16 25.16 25.16 -
Jul 3, 2024 25.42 25.42 25.42 25.42 25.42 -
Jul 2, 2024 25.33 25.33 25.33 25.33 25.33 -
Jul 1, 2024 25.13 25.13 25.13 25.13 25.13 -
Jun 28, 2024 25.11 25.11 25.11 25.11 25.11 -
Jun 27, 2024 25.11 25.11 25.11 25.11 25.11 -
Jun 26, 2024 24.96 24.96 24.96 24.96 24.96 -
Jun 25, 2024 25.00 25.00 25.00 25.00 25.00 -
Jun 24, 2024 25.18 25.18 25.18 25.18 25.18 -
Jun 21, 2024 25.09 25.09 25.09 25.09 25.09 -
Jun 20, 2024 24.97 24.97 24.97 24.97 24.97 -
Jun 18, 2024 25.09 25.09 25.09 25.09 25.09 -
Jun 17, 2024 24.94 24.94 24.94 24.94 24.94 -
Jun 14, 2024 24.65 24.65 24.65 24.65 24.65 -
Jun 13, 2024 25.00 25.00 25.00 25.00 25.00 -
Jun 12, 2024 25.27 25.27 25.27 25.27 25.27 -
Jun 11, 2024 24.85 24.85 24.85 24.85 24.85 -
Jun 10, 2024 24.93 24.93 24.93 24.93 24.93 -
Jun 7, 2024 24.95 24.95 24.95 24.95 24.95 -
Jun 6, 2024 25.15 25.15 25.15 25.15 25.15 -
Jun 5, 2024 25.33 25.33 25.33 25.33 25.33 -
Jun 4, 2024 25.05 25.05 25.05 25.05 25.05 -
Jun 3, 2024 25.42 25.42 25.42 25.42 25.42 -
May 31, 2024 25.74 25.74 25.74 25.74 25.74 -
May 30, 2024 25.61 25.61 25.61 25.61 25.61 -
May 29, 2024 25.39 25.39 25.39 25.39 25.39 -
May 28, 2024 25.74 25.74 25.74 25.74 25.74 -
May 24, 2024 25.84 25.84 25.84 25.84 25.84 -
May 23, 2024 25.57 25.57 25.57 25.57 25.57 -
May 22, 2024 25.94 25.94 25.94 25.94 25.94 -
May 21, 2024 26.18 26.18 26.18 26.18 26.18 -
May 20, 2024 26.24 26.24 26.24 26.24 26.24 -
May 17, 2024 26.19 26.19 26.19 26.19 26.19 -
May 16, 2024 26.15 26.15 26.15 26.15 26.15 -
May 15, 2024 26.26 26.26 26.26 26.26 26.26 -
May 14, 2024 26.14 26.14 26.14 26.14 26.14 -
May 13, 2024 25.94 25.94 25.94 25.94 25.94 -
May 10, 2024 26.05 26.05 26.05 26.05 26.05 -
May 9, 2024 26.01 26.01 26.01 26.01 26.01 -
May 8, 2024 25.70 25.70 25.70 25.70 25.70 -
May 7, 2024 25.63 25.63 25.63 25.63 25.63 -
May 6, 2024 25.57 25.57 25.57 25.57 25.57 -
May 3, 2024 25.24 25.24 25.24 25.24 25.24 -
May 2, 2024 25.00 25.00 25.00 25.00 25.00 -
May 1, 2024 24.58 24.58 24.58 24.58 24.58 -
Apr 30, 2024 24.55 24.55 24.55 24.55 24.55 -
Apr 29, 2024 25.03 25.03 25.03 25.03 25.03 -
Apr 26, 2024 24.92 24.92 24.92 24.92 24.92 -
Apr 25, 2024 24.69 24.69 24.69 24.69 24.69 -
Apr 24, 2024 24.86 24.86 24.86 24.86 24.86 -
Apr 23, 2024 24.92 24.92 24.92 24.92 24.92 -
Apr 22, 2024 24.48 24.48 24.48 24.48 24.48 -
Apr 19, 2024 24.32 24.32 24.32 24.32 24.32 -
Apr 18, 2024 24.19 24.19 24.19 24.19 24.19 -
Apr 17, 2024 24.19 24.19 24.19 24.19 24.19 -
Apr 16, 2024 24.42 24.42 24.42 24.42 24.42 -
Apr 15, 2024 24.48 24.48 24.48 24.48 24.48 -
Apr 12, 2024 25.14 25.14 25.14 25.14 25.14 -
Apr 11, 2024 25.14 25.14 25.14 25.14 25.14 -
Apr 10, 2024 25.02 25.02 25.02 25.02 25.02 -
Apr 9, 2024 25.71 25.71 25.71 25.71 25.71 -
Apr 8, 2024 25.65 25.65 25.65 25.65 25.65 -
Apr 5, 2024 25.58 25.58 25.58 25.58 25.58 -
Apr 4, 2024 25.44 25.44 25.44 25.44 25.44 -
Apr 3, 2024 25.75 25.75 25.75 25.75 25.75 -
Apr 2, 2024 25.57 25.57 25.57 25.57 25.57 -
Apr 1, 2024 25.91 25.91 25.91 25.91 25.91 -
Mar 28, 2024 26.12 26.12 26.12 26.12 26.12 -
Mar 27, 2024 25.95 25.95 25.95 25.95 25.95 -
Mar 26, 2024 25.45 25.45 25.45 25.45 25.45 -
Mar 25, 2024 25.45 25.45 25.45 25.45 25.45 -
Mar 22, 2024 25.49 25.49 25.49 25.49 25.49 -
Mar 21, 2024 25.79 25.79 25.79 25.79 25.79 -
Mar 20, 2024 25.42 25.42 25.42 25.42 25.42 -
Mar 19, 2024 24.97 24.97 24.97 24.97 24.97 -
Mar 18, 2024 24.77 24.77 24.77 24.77 24.77 -
Mar 15, 2024 24.84 24.84 24.84 24.84 24.84 -
Mar 14, 2024 24.78 24.78 24.78 24.78 24.78 -
Mar 13, 2024 25.15 25.15 25.15 25.15 25.15 -
Mar 12, 2024 25.13 25.13 25.13 25.13 25.13 -
Mar 11, 2024 25.17 25.17 25.17 25.17 25.17 -
Mar 8, 2024 25.27 25.27 25.27 25.27 25.27 -
Mar 7, 2024 25.47 25.47 25.47 25.47 25.47 -
Mar 6, 2024 25.26 25.26 25.26 25.26 25.26 -
Mar 5, 2024 25.14 25.14 25.14 25.14 25.14 -
Mar 4, 2024 25.35 25.35 25.35 25.35 25.35 -
Mar 1, 2024 25.37 25.37 25.37 25.37 25.37 -
Feb 29, 2024 25.15 25.15 25.15 25.15 25.15 -
Feb 28, 2024 24.91 24.91 24.91 24.91 24.91 -
Feb 27, 2024 25.06 25.06 25.06 25.06 25.06 -
Feb 26, 2024 24.96 24.96 24.96 24.96 24.96 -
Feb 23, 2024 24.89 24.89 24.89 24.89 24.89 -
Feb 22, 2024 24.82 24.82 24.82 24.82 24.82 -
Feb 21, 2024 24.58 24.58 24.58 24.58 24.58 -
Feb 20, 2024 24.60 24.60 24.60 24.60 24.60 -
Feb 16, 2024 24.97 24.97 24.97 24.97 24.97 -
Feb 15, 2024 25.11 25.11 25.11 25.11 25.11 -
Feb 14, 2024 24.49 24.49 24.49 24.49 24.49 -
Feb 13, 2024 23.90 23.90 23.90 23.90 23.90 -
Feb 12, 2024 24.81 24.81 24.81 24.81 24.81 -
Feb 9, 2024 24.55 24.55 24.55 24.55 24.55 -
Feb 8, 2024 24.07 24.07 24.07 24.07 24.07 -
Feb 7, 2024 23.89 23.89 23.89 23.89 23.89 -
Feb 6, 2024 23.96 23.96 23.96 23.96 23.96 -
Feb 5, 2024 23.75 23.75 23.75 23.75 23.75 -
Feb 2, 2024 24.04 24.04 24.04 24.04 24.04 -
Feb 1, 2024 24.06 24.06 24.06 24.06 24.06 -
Jan 31, 2024 23.82 23.82 23.82 23.82 23.82 -
Jan 30, 2024 24.45 24.45 24.45 24.45 24.45 -
Jan 29, 2024 24.52 24.52 24.52 24.52 24.52 -
Jan 26, 2024 24.20 24.20 24.20 24.20 24.20 -
Jan 25, 2024 24.21 24.21 24.21 24.21 24.21 -
Jan 24, 2024 24.11 24.11 24.11 24.11 24.11 -
Jan 23, 2024 24.16 24.16 24.16 24.16 24.16 -
Jan 22, 2024 24.29 24.29 24.29 24.29 24.29 -
Jan 19, 2024 23.83 23.83 23.83 23.83 23.83 -
Jan 18, 2024 23.56 23.56 23.56 23.56 23.56 -
Jan 17, 2024 23.27 23.27 23.27 23.27 23.27 -
Jan 16, 2024 23.47 23.47 23.47 23.47 23.47 -
Jan 12, 2024 23.62 23.62 23.62 23.62 23.62 -
Jan 11, 2024 23.64 23.64 23.64 23.64 23.64 -
Jan 10, 2024 23.70 23.70 23.70 23.70 23.70 -
Jan 9, 2024 23.69 23.69 23.69 23.69 23.69 -
Jan 8, 2024 23.85 23.85 23.85 23.85 23.85 -
Jan 5, 2024 23.50 23.50 23.50 23.50 23.50 -
Jan 4, 2024 23.52 23.52 23.52 23.52 23.52 -
Jan 3, 2024 23.61 23.61 23.61 23.61 23.61 -
Jan 2, 2024 24.23 24.23 24.23 24.23 24.23 -
Dec 29, 2023 24.72 24.72 24.72 24.72 24.72 -
Dec 28, 2023 24.72 24.72 24.72 24.72 24.72 -
Dec 27, 2023 24.81 24.81 24.81 24.81 24.81 -
Dec 26, 2023 24.82 24.82 24.82 24.82 24.82 -
Dec 22, 2023 24.56 24.56 24.56 24.56 24.56 -
Dec 21, 2023 24.50 24.50 24.50 24.50 24.50 -
Dec 20, 2023 24.13 24.13 24.13 24.13 24.13 -
Dec 19, 2023 24.50 24.50 24.50 24.50 24.50 -
Dec 18, 2023 24.14 24.14 24.14 24.14 24.14 -
Dec 15, 2023 24.19 24.19 24.19 24.19 24.19 -
Dec 14, 2023 24.47 24.47 24.47 24.47 24.47 -
Dec 13, 2023 23.86 23.86 23.86 23.86 23.86 -
Dec 12, 2023 23.13 23.13 23.13 23.13 23.13 -
Dec 11, 2023 23.20 23.20 23.20 23.20 23.20 -
Dec 8, 2023 23.00 23.00 23.00 23.00 23.00 -
Dec 7, 2023 22.85 22.85 22.85 22.85 22.85 -
Dec 6, 2023 22.59 22.59 22.59 22.59 22.59 -
Dec 5, 2023 22.60 22.60 22.60 22.60 22.60 -
Dec 4, 2023 22.99 22.99 22.99 22.99 22.99 -
Dec 1, 2023 22.80 22.80 22.80 22.80 22.80 -
Nov 30, 2023 22.25 22.25 22.25 22.25 22.25 -
Nov 29, 2023 22.25 22.25 22.25 22.25 22.25 -
Nov 28, 2023 0.18 Dividend
Nov 28, 2023 22.18 22.18 22.18 22.18 22.18 -
Nov 28, 2023 0.51 Capital Gains
Nov 27, 2023 22.98 22.98 22.98 22.98 22.29 -
Nov 24, 2023 23.01 23.01 23.01 23.01 22.32 -
Nov 22, 2023 22.91 22.91 22.91 22.91 22.23 -
Nov 21, 2023 22.79 22.79 22.79 22.79 22.11 -
Nov 20, 2023 23.16 23.16 23.16 23.16 22.47 -
Nov 17, 2023 23.05 23.05 23.05 23.05 22.36 -
Nov 16, 2023 22.85 22.85 22.85 22.85 22.17 -
Nov 15, 2023 23.21 23.21 23.21 23.21 22.52 -
Nov 14, 2023 23.16 23.16 23.16 23.16 22.47 -
Nov 13, 2023 22.14 22.14 22.14 22.14 21.48 -
Nov 10, 2023 22.21 22.21 22.21 22.21 21.55 -
Nov 9, 2023 21.84 21.84 21.84 21.84 21.19 -
Nov 8, 2023 22.05 22.05 22.05 22.05 21.39 -
Nov 7, 2023 22.13 22.13 22.13 22.13 21.47 -
Nov 6, 2023 22.29 22.29 22.29 22.29 21.62 -
Nov 3, 2023 22.50 22.50 22.50 22.50 21.83 -
Nov 2, 2023 22.00 22.00 22.00 22.00 21.34 -
Nov 1, 2023 21.52 21.52 21.52 21.52 20.88 -
Oct 31, 2023 21.46 21.46 21.46 21.46 20.82 -
Oct 30, 2023 21.32 21.32 21.32 21.32 20.68 -

Related Tickers