abrdn World Healthcare Fund (THW) Historical Stock Data
12.99 ↓0.02 (-0.15%)
As of May 17, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, THW is up 0.05% a day on average. There have been 16 days where abrdn World Healthcare Fund closed green and 14 days where THW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 13.08 | 12.99 | ↓$0.09 (-0.69%) | 12.97 | 13.08 | 44.35K |
| 2024-05-16 | 13.02 | 13.01 | ↓$0.01 (-0.08%) | 13.01 | 13.11 | 70.92K |
| 2024-05-15 | 12.89 | 13.09 | ↑$0.20 (1.55%) | 12.89 | 13.13 | 117.23K |
| 2024-05-14 | 12.95 | 12.95 | ↑$0.00 (0.00%) | 12.91 | 13.00 | 62.03K |
| 2024-05-13 | 12.91 | 12.93 | ↑$0.02 (0.15%) | 12.89 | 12.98 | 88.53K |
| 2024-05-10 | 12.92 | 12.91 | ↓$0.01 (-0.08%) | 12.88 | 12.99 | 48.73K |
| 2024-05-09 | 12.90 | 12.90 | ↑$0.00 (0.00%) | 12.84 | 12.96 | 156.05K |
| 2024-05-08 | 12.84 | 12.85 | ↑$0.01 (0.08%) | 12.84 | 12.90 | 50.72K |
| 2024-05-07 | 12.98 | 12.86 | ↓$0.13 (-0.96%) | 12.84 | 12.98 | 86.58K |
| 2024-05-06 | 12.82 | 12.90 | ↑$0.08 (0.62%) | 12.82 | 12.98 | 103.83K |
| 2024-05-03 | 12.96 | 12.81 | ↓$0.15 (-1.16%) | 12.80 | 13.00 | 105.75K |
| 2024-05-02 | 12.95 | 12.91 | ↓$0.04 (-0.31%) | 12.85 | 12.98 | 68.06K |
| 2024-05-01 | 12.74 | 12.85 | ↑$0.11 (0.86%) | 12.70 | 12.95 | 93.01K |
| 2024-04-30 | 12.84 | 12.77 | ↓$0.07 (-0.55%) | 12.71 | 12.84 | 117.40K |
| 2024-04-29 | 12.67 | 12.77 | ↑$0.10 (0.79%) | 12.67 | 12.77 | 58.53K |
| 2024-04-26 | 12.61 | 12.67 | ↑$0.06 (0.48%) | 12.54 | 12.71 | 81.89K |
| 2024-04-25 | 12.50 | 12.55 | ↑$0.05 (0.40%) | 12.48 | 12.60 | 66.22K |
| 2024-04-24 | 12.63 | 12.55 | ↓$0.08 (-0.63%) | 12.53 | 12.67 | 62.45K |
| 2024-04-23 | 12.77 | 12.61 | ↓$0.16 (-1.25%) | 12.59 | 12.89 | 102.61K |
| 2024-04-22 | 12.56 | 12.68 | ↑$0.12 (0.96%) | 12.56 | 12.80 | 73.10K |
| 2024-04-19 | 12.49 | 12.65 | ↑$0.16 (1.28%) | 12.46 | 12.71 | 133.40K |
| 2024-04-18 | 12.35 | 12.49 | ↑$0.14 (1.13%) | 12.34 | 12.53 | 88.76K |
| 2024-04-17 | 12.33 | 12.31 | ↓$0.02 (-0.16%) | 12.31 | 12.99 | 141.31K |
| 2024-04-16 | 12.19 | 12.33 | ↑$0.14 (1.15%) | 12.19 | 12.38 | 68.91K |
| 2024-04-15 | 12.29 | 12.23 | ↓$0.06 (-0.49%) | 12.20 | 12.40 | 70.04K |
| 2024-04-12 | 12.39 | 12.19 | ↓$0.20 (-1.61%) | 12.18 | 12.45 | 123.63K |
| 2024-04-11 | 12.50 | 12.52 | ↑$0.02 (0.16%) | 12.43 | 12.56 | 82.09K |
| 2024-04-10 | 12.47 | 12.45 | ↓$0.02 (-0.16%) | 12.42 | 12.54 | 130.89K |
| 2024-04-09 | 12.62 | 12.58 | ↓$0.04 (-0.32%) | 12.50 | 12.62 | 58.33K |
| 2024-04-08 | 12.50 | 12.54 | ↑$0.04 (0.32%) | 12.47 | 12.61 | 159.32K |
Create an account or log in to view more rows.
$THW we back
$THW HODL
$THW holy fuck
$THW just waiting to short this bad boy.
$THW we finna be at the top yo
$THW take Friday energy into Monday
$THW unstoppable up wow
$THW To the moon!!
$THW one of the poorest performed stocks for a big name.
$THW Another boring day I believe