abrdn World Healthcare Fund (THW) Historical Stock Data
12.81 ↓0.10 (-0.77%)
As of May 3, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, THW is down -0.07% a day on average. There have been 13 days where abrdn World Healthcare Fund closed green and 17 days where THW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 12.60 | 12.57 | ↓$0.03 (-0.24%) | 12.51 | 12.68 | 160.29K |
| 2024-04-04 | 13.01 | 12.64 | ↓$0.37 (-2.84%) | 12.60 | 13.02 | 117.92K |
| 2024-04-03 | 12.80 | 12.91 | ↑$0.11 (0.86%) | 12.80 | 13.03 | 102.49K |
| 2024-04-02 | 12.97 | 12.84 | ↓$0.13 (-1.00%) | 12.80 | 13.02 | 116.45K |
| 2024-04-01 | 13.13 | 13.05 | ↓$0.08 (-0.61%) | 13.01 | 13.18 | 124.54K |
| 2024-03-28 | 13.25 | 13.23 | ↓$0.02 (-0.15%) | 13.17 | 13.34 | 109.84K |
| 2024-03-27 | 13.13 | 13.20 | ↑$0.07 (0.53%) | 13.10 | 13.20 | 86.22K |
| 2024-03-26 | 12.97 | 13.08 | ↑$0.11 (0.85%) | 12.91 | 13.10 | 91.29K |
| 2024-03-25 | 12.96 | 12.92 | ↓$0.04 (-0.31%) | 12.88 | 12.98 | 63.52K |
| 2024-03-22 | 12.98 | 12.96 | ↓$0.02 (-0.15%) | 12.93 | 13.06 | 69.72K |
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