Nasdaq - Delayed Quote USD

Weitz Large Cap Equity-Investor Cl (WVALX)

51.76
+0.19
+(0.37%)
At close: 8:04:32 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202551.5751.5751.5751.5751.57-
May 14, 202551.5751.5751.5751.5751.57-
May 13, 202551.9451.9451.9451.9451.94-
May 12, 202552.0252.0252.0252.0252.02-
May 9, 202550.2750.2750.2750.2750.27-
May 8, 202550.5150.5150.5150.5150.51-
May 7, 202549.7849.7849.7849.7849.78-
May 6, 202549.7849.7849.7849.7849.78-
May 5, 202550.2350.2350.2350.2350.23-
May 2, 202550.4150.4150.4150.4150.41-
May 1, 202549.5249.5249.5249.5249.52-
Apr 30, 202549.1949.1949.1949.1949.19-
Apr 29, 202549.1649.1649.1649.1649.16-
Apr 28, 202548.7548.7548.7548.7548.75-
Apr 25, 202548.6948.6948.6948.6948.69-
Apr 24, 202548.6648.6648.6648.6648.66-
Apr 23, 202547.8347.8347.8347.8347.83-
Apr 22, 202547.1247.1247.1247.1247.12-
Apr 21, 202545.5645.5645.5645.5645.56-
Apr 17, 202546.6546.6546.6546.6546.65-
Apr 16, 202547.1147.1147.1147.1147.11-
Apr 15, 202547.9347.9347.9347.9347.93-
Apr 14, 202548.0948.0948.0948.0948.09-
Apr 11, 202547.6347.6347.6347.6347.63-
Apr 10, 202546.8346.8346.8346.8346.83-
Apr 9, 202549.0549.0549.0549.0549.05-
Apr 8, 202545.0245.0245.0245.0245.02-
Apr 7, 202545.8945.8945.8945.8945.89-
Apr 4, 202546.0146.0146.0146.0146.01-
Apr 3, 202548.8148.8148.8148.8148.81-
Apr 2, 202551.1751.1751.1751.1751.17-
Apr 1, 202550.5850.5850.5850.5850.58-
Mar 31, 202550.5650.5650.5650.5650.56-
Mar 28, 202550.3850.3850.3850.3850.38-
Mar 27, 202551.5951.5951.5951.5951.59-
Mar 26, 202551.5751.5751.5751.5751.57-
Mar 25, 202551.8151.8151.8151.8151.81-
Mar 24, 202551.7251.7251.7251.7251.72-
Mar 21, 202550.8850.8850.8850.8850.88-
Mar 20, 202550.9050.9050.9050.9050.90-
Mar 19, 202551.1051.1051.1051.1051.10-
Mar 18, 202550.7750.7750.7750.7750.77-
Mar 17, 202551.2251.2251.2251.2251.22-
Mar 14, 202550.7850.7850.7850.7850.78-
Mar 13, 202549.7849.7849.7849.7849.78-
Mar 12, 202550.6850.6850.6850.6850.68-
Mar 11, 202550.5850.5850.5850.5850.58-
Mar 10, 202551.4851.4851.4851.4851.48-
Mar 7, 202552.5552.5552.5552.5552.55-
Mar 6, 202552.4552.4552.4552.4552.45-
Mar 5, 202552.9952.9952.9952.9952.99-
Mar 4, 202552.2952.2952.2952.2952.29-
Mar 3, 202552.9152.9152.9152.9152.91-
Feb 28, 202553.5253.5253.5253.5253.52-
Feb 27, 202552.8452.8452.8452.8452.84-
Feb 26, 202553.3853.3853.3853.3853.38-
Feb 25, 202553.5753.5753.5753.5753.57-
Feb 24, 202553.6453.6453.6453.6453.64-
Feb 21, 202553.4153.4153.4153.4153.41-
Feb 20, 202554.3654.3654.3654.3654.36-
Feb 19, 202554.7854.7854.7854.7854.78-
Feb 18, 202554.6454.6454.6454.6454.64-
Feb 14, 202554.5054.5054.5054.5054.50-
Feb 13, 202554.4854.4854.4854.4854.48-
Feb 12, 202554.2754.2754.2754.2754.27-
Feb 11, 202554.4454.4454.4454.4454.44-
Feb 10, 202554.6654.6654.6654.6654.66-
Feb 7, 202554.6154.6154.6154.6154.61-
Feb 6, 202555.0555.0555.0555.0555.05-
Feb 5, 202555.2055.2055.2055.2055.20-
Feb 4, 202555.2355.2355.2355.2355.23-
Feb 3, 202555.0855.0855.0855.0855.08-
Jan 31, 202555.4455.4455.4455.4455.44-
Jan 30, 202555.6155.6155.6155.6155.61-
Jan 29, 202554.8754.8754.8754.8754.87-
Jan 28, 202555.4755.4755.4755.4755.47-
Jan 27, 202555.3455.3455.3455.3455.34-
Jan 24, 202554.8954.8954.8954.8954.89-
Jan 23, 202554.7754.7754.7754.7754.77-
Jan 22, 202554.3854.3854.3854.3854.38-
Jan 21, 202554.2054.2054.2054.2054.20-
Jan 17, 202553.4853.4853.4853.4853.48-
Jan 16, 202553.3353.3353.3353.3353.33-
Jan 15, 202553.1153.1153.1153.1153.11-
Jan 14, 202552.3252.3252.3252.3252.32-
Jan 13, 202551.9651.9651.9651.9651.96-
Jan 10, 202551.6551.6551.6551.6551.65-
Jan 8, 202552.7452.7452.7452.7452.74-
Jan 7, 202552.5152.5152.5152.5152.51-
Jan 6, 202552.8452.8452.8452.8452.84-
Jan 3, 202552.8352.8352.8352.8352.83-
Jan 2, 202552.4252.4252.4252.4252.42-
Dec 31, 202452.5852.5852.5852.5852.58-
Dec 30, 202452.6452.6452.6452.6452.64-
Dec 27, 202453.6353.6353.6353.6353.63-
Dec 26, 202453.6353.6353.6353.6353.63-
Dec 24, 202453.6753.6753.6753.6753.67-
Dec 23, 202453.1853.1853.1853.1853.18-
Dec 20, 202453.1153.1153.1153.1153.11-
Dec 19, 202452.6652.6652.6652.6652.66-
Dec 18, 202452.5452.5452.5452.5452.54-
Dec 17, 202454.1954.1954.1954.1954.19-
Dec 16, 202454.5154.5154.5154.5154.51-
Dec 13, 202454.3854.3854.3854.3854.38-
Dec 12, 202454.8354.8354.8354.8354.83-
Dec 11, 2024 0 Dividend
Dec 11, 202455.1755.1755.1755.1755.17-
Dec 11, 2024 5.80 Capital Gains
Dec 10, 202460.4360.4360.4360.4354.63-
Dec 9, 202460.5860.5860.5860.5854.76-
Dec 6, 202461.0961.0961.0961.0955.23-
Dec 5, 202460.5160.5160.5160.5154.70-
Dec 4, 202461.0061.0061.0061.0055.14-
Dec 3, 202460.8360.8360.8360.8354.99-
Dec 2, 202460.9760.9760.9760.9755.12-
Nov 29, 202460.8260.8260.8260.8254.98-
Nov 27, 202460.8260.8260.8260.8254.98-
Nov 26, 202460.7960.7960.7960.7954.95-
Nov 25, 202460.7160.7160.7160.7154.88-
Nov 22, 202460.0960.0960.0960.0954.32-
Nov 21, 202459.8059.8059.8059.8054.06-
Nov 20, 202459.3859.3859.3859.3853.68-
Nov 19, 202459.1559.1559.1559.1553.47-
Nov 18, 202459.2059.2059.2059.2053.52-
Nov 15, 202460.2360.2360.2360.2354.45-
Nov 14, 202460.2360.2360.2360.2354.45-
Nov 13, 202460.9660.9660.9660.9655.11-
Nov 12, 202460.7360.7360.7360.7354.90-
Nov 11, 202460.8760.8760.8760.8755.03-
Nov 8, 202460.5660.5660.5660.5654.75-
Nov 7, 202460.4360.4360.4360.4354.63-
Nov 6, 202460.3760.3760.3760.3754.57-
Nov 5, 202458.6158.6158.6158.6152.98-
Nov 4, 202458.1158.1158.1158.1152.53-
Nov 1, 202457.4757.4757.4757.4751.95-
Oct 31, 202457.4757.4757.4757.4751.95-
Oct 30, 202458.3558.3558.3558.3552.75-
Oct 29, 202457.9357.9357.9357.9352.37-
Oct 28, 202457.8957.8957.8957.8952.33-
Oct 25, 202457.6857.6857.6857.6852.14-
Oct 24, 202457.6057.6057.6057.6052.07-
Oct 23, 202457.7857.7857.7857.7852.23-
Oct 22, 202458.3358.3358.3358.3352.73-
Oct 21, 202458.6058.6058.6058.6052.97-
Oct 18, 202459.1359.1359.1359.1353.45-
Oct 17, 202458.9858.9858.9858.9853.32-
Oct 16, 202458.9658.9658.9658.9653.30-
Oct 15, 202458.8958.8958.8958.8953.24-
Oct 14, 202458.9858.9858.9858.9853.32-
Oct 11, 202458.4558.4558.4558.4552.84-
Oct 10, 202457.9857.9857.9857.9852.41-
Oct 9, 202458.2958.2958.2958.2952.69-
Oct 8, 202457.9457.9457.9457.9452.38-
Oct 7, 202457.3357.3357.3357.3351.83-
Oct 4, 202458.0558.0558.0558.0552.48-
Oct 3, 202457.7457.7457.7457.7452.20-
Oct 2, 202458.0158.0158.0158.0152.44-
Oct 1, 202458.0558.0558.0558.0552.48-
Sep 30, 202458.4358.4358.4358.4352.82-
Sep 27, 202458.2058.2058.2058.2052.61-
Sep 26, 202458.0958.0958.0958.0952.51-
Sep 25, 202457.4557.4557.4557.4551.94-
Sep 24, 202458.1358.1358.1358.1352.55-
Sep 23, 202458.5658.5658.5658.5652.94-
Sep 20, 202458.4158.4158.4158.4152.80-
Sep 19, 202458.8258.8258.8258.8253.17-
Sep 18, 202458.0058.0058.0058.0052.43-
Sep 17, 202458.2458.2458.2458.2452.65-
Sep 16, 202458.4358.4358.4358.4352.82-
Sep 13, 202457.8357.8357.8357.8352.28-
Sep 12, 202457.8357.8357.8357.8352.28-
Sep 11, 202457.4657.4657.4657.4651.94-
Sep 10, 202457.4257.4257.4257.4251.91-
Sep 9, 202457.1557.1557.1557.1551.66-
Sep 6, 202456.5256.5256.5256.5251.09-
Sep 5, 202457.0957.0957.0957.0951.61-
Sep 4, 202457.4457.4457.4457.4451.93-
Sep 3, 202457.4357.4357.4357.4351.92-
Aug 30, 202457.7857.7857.7857.7852.23-
Aug 29, 202457.7857.7857.7857.7852.23-
Aug 28, 202457.4057.4057.4057.4051.89-
Aug 27, 202457.7557.7557.7557.7552.21-
Aug 26, 202457.6257.6257.6257.6252.09-
Aug 23, 202457.6557.6557.6557.6552.12-
Aug 22, 202457.0857.0857.0857.0851.60-
Aug 21, 202457.4657.4657.4657.4651.94-
Aug 20, 202457.1657.1657.1657.1651.67-
Aug 19, 202457.2257.2257.2257.2251.73-
Aug 16, 202456.8356.8356.8356.8351.37-
Aug 15, 202456.8356.8356.8356.8351.37-
Aug 14, 202456.0256.0256.0256.0250.64-
Aug 13, 202455.9855.9855.9855.9850.61-
Aug 12, 202455.1555.1555.1555.1549.86-
Aug 9, 202455.5755.5755.5755.5750.24-
Aug 8, 202455.5155.5155.5155.5150.18-
Aug 7, 202454.3754.3754.3754.3749.15-
Aug 6, 202454.6254.6254.6254.6249.38-
Aug 5, 202454.2354.2354.2354.2349.02-
Aug 2, 202456.9756.9756.9756.9751.50-
Aug 1, 202456.9756.9756.9756.9751.50-
Jul 31, 202457.4257.4257.4257.4251.91-
Jul 30, 202456.9456.9456.9456.9451.47-
Jul 29, 202456.5556.5556.5556.5551.12-
Jul 26, 202456.5056.5056.5056.5051.08-
Jul 25, 202455.1655.1655.1655.1649.86-
Jul 24, 202454.8654.8654.8654.8649.59-
Jul 23, 202455.7855.7855.7855.7850.43-
Jul 22, 202455.8055.8055.8055.8050.44-
Jul 19, 202455.0855.0855.0855.0849.79-
Jul 18, 202455.5355.5355.5355.5350.20-
Jul 17, 202455.9955.9955.9955.9950.62-
Jul 16, 202456.4056.4056.4056.4050.99-
Jul 15, 202455.7255.7255.7255.7250.37-
Jul 12, 202455.3855.3855.3855.3850.06-
Jul 11, 202454.9254.9254.9254.9249.65-
Jul 10, 202454.5554.5554.5554.5549.31-
Jul 9, 202454.1754.1754.1754.1748.97-
Jul 8, 202454.4554.4554.4554.4549.22-
Jul 5, 202454.7154.7154.7154.7149.46-
Jul 3, 202454.4154.4154.4154.4149.19-
Jul 2, 202454.3354.3354.3354.3349.11-
Jul 1, 202453.9053.9053.9053.9048.73-
Jun 28, 202454.2154.2154.2154.2149.01-
Jun 27, 202454.2554.2554.2554.2549.04-
Jun 26, 202454.1054.1054.1054.1048.91-
Jun 25, 202454.1454.1454.1454.1448.94-
Jun 24, 202454.2454.2454.2454.2449.03-
Jun 21, 202454.1854.1854.1854.1848.98-
Jun 20, 202453.8553.8553.8553.8548.68-
Jun 18, 202453.8053.8053.8053.8048.64-
Jun 17, 202453.7253.7253.7253.7248.56-
Jun 14, 202453.5253.5253.5253.5248.38-
Jun 13, 202453.4453.4453.4453.4448.31-
Jun 12, 202453.9453.9453.9453.9448.76-
Jun 11, 202453.5453.5453.5453.5448.40-
Jun 10, 202453.5653.5653.5653.5648.42-
Jun 7, 202453.4553.4553.4553.4548.32-
Jun 6, 202453.6453.6453.6453.6448.49-
Jun 5, 202453.6053.6053.6053.6048.45-
Jun 4, 202453.0653.0653.0653.0647.97-
Jun 3, 202452.9452.9452.9452.9447.86-
May 31, 202452.4052.4052.4052.4047.37-
May 30, 202452.4052.4052.4052.4047.37-
May 29, 202453.0453.0453.0453.0447.95-
May 28, 202453.6553.6553.6553.6548.50-
May 24, 202454.0954.0954.0954.0948.90-
May 23, 202453.9153.9153.9153.9148.73-
May 22, 202454.6254.6254.6254.6249.38-
May 21, 202454.4254.4254.4254.4249.20-
May 20, 202454.6854.6854.6854.6849.43-
May 17, 202454.6454.6454.6454.6449.39-
May 16, 202454.6154.6154.6154.6149.37-

Related Tickers