Wilshire Small Company Value Instl WSMVX
31.49 USD -0.06 (-0.19%)
Regular-session close
Day range unavailable
26.04 52-week range 33.60
- YTD
- +20.93%
- 1 year
- +14.55%
WSMVX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | -0.36 | -1.13% |
| Nov 11, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | +0.16 | +0.50% |
| Nov 10, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | -0.10 | -0.31% |
| Nov 9, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | +0.77 | +2.48% |
| Nov 6, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | -0.10 | -0.32% |
| Nov 5, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | -1.15 | -3.56% |
| Nov 4, 2026 | 32.33 | 32.33 | 32.33 | 32.33 | +0.60 | +1.89% |
| Nov 3, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | -0.17 | -0.53% |
| Nov 2, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | +0.34 | +1.08% |
| Oct 30, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | -0.36 | -1.13% |
| Oct 29, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | +0.38 | +1.20% |
| Oct 28, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | -0.02 | -0.06% |
| Oct 27, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | +0.10 | +0.32% |
| Oct 26, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | +0.03 | +0.10% |
| Oct 23, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | -0.10 | -0.32% |
| Oct 22, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | +0.32 | +1.03% |
| Oct 21, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | +0.01 | +0.03% |
| Oct 20, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | +0.40 | +1.30% |
| Oct 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | -0.10 | -0.32% |
| Oct 16, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | -0.21 | -0.68% |
| Oct 15, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | +0.40 | +1.30% |
| Oct 14, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | -0.45 | -1.44% |
| Oct 13, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | +0.06 | +0.19% |
| Oct 12, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | +0.07 | +0.23% |
| Oct 9, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | -0.04 | -0.13% |
| Oct 8, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | +0.10 | +0.32% |
| Oct 7, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | -0.40 | -1.28% |
| Oct 6, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | -0.01 | -0.03% |
| Oct 5, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | +0.12 | +0.38% |
| Oct 2, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | +0.30 | +0.97% |
| Oct 1, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | +0.23 | +0.75% |
| Sep 30, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | -0.18 | -0.58% |
| Sep 29, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | -0.13 | -0.42% |
| Sep 28, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | -0.26 | -0.83% |
| Sep 25, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | +0.10 | +0.32% |
| Sep 24, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 0.00 | 0.00% |
| Sep 23, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | -0.36 | -1.14% |
| Sep 22, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | +0.09 | +0.29% |
| Sep 21, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 0.00 | 0.00% |
| Sep 18, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | -0.21 | -0.66% |
| Sep 17, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | -0.05 | -0.16% |
| Sep 16, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | -0.25 | -0.78% |
| Sep 15, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | -0.11 | -0.34% |
| Sep 14, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | -0.12 | -0.37% |
| Sep 11, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | +0.18 | +0.56% |
| Sep 10, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | -0.21 | -0.65% |
| Sep 9, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | -0.25 | -0.77% |
| Sep 8, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | -0.36 | -1.10% |
| Sep 4, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | +0.20 | +0.61% |
| Sep 3, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | +0.10 | +0.31% |
| Sep 2, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | +0.32 | +0.99% |
| Sep 1, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | -0.31 | -0.95% |
| Aug 31, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | -0.20 | -0.61% |
| Aug 28, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | -0.18 | -0.55% |
| Aug 27, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | -0.04 | -0.12% |
| Aug 26, 2026 | 32.96 | 32.96 | 32.96 | 32.96 | +0.03 | +0.09% |
| Aug 25, 2026 | 32.93 | 32.93 | 32.93 | 32.93 | +0.04 | +0.12% |
| Aug 24, 2026 | 32.89 | 32.89 | 32.89 | 32.89 | -0.20 | -0.60% |
| Aug 21, 2026 | 33.09 | 33.09 | 33.09 | 33.09 | +0.24 | +0.73% |
| Aug 20, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | -0.30 | -0.90% |
| Aug 19, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | +0.07 | +0.21% |
| Aug 18, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | -0.34 | -1.02% |
| Aug 17, 2026 | 33.42 | 33.42 | 33.42 | 33.42 | -0.18 | -0.54% |
| Aug 14, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | +0.13 | +0.39% |
| Aug 13, 2026 | 33.47 | 33.47 | 33.47 | 33.47 | +0.20 | +0.60% |
65 days, newest first. Daily bars as drawn on the WSMVX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.