Abrdn World Healthcare Fund (THW) NYSE

12.66

-0.23(-1.78%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.78	12.66	12.66	12.87	12.66	115,300
February 19, 2026	12.9	12.89	12.77	12.9	12.72	125,796
February 18, 2026	12.8	12.83	12.71	12.92	12.77	175,949
February 17, 2026	12.68	12.73	12.61	12.76	12.65	163,124
February 13, 2026	12.6	12.65	12.54	12.7	12.56	155,200
February 12, 2026	12.71	12.6	12.49	12.71	12.55	155,512
February 11, 2026	12.52	12.64	12.53	12.65	12.45	105,968
February 10, 2026	12.42	12.5	12.5	12.55	12.42	106,815
February 09, 2026	12.54	12.44	12.44	12.54	12.41	161,900
February 06, 2026	12.29	12.48	12.48	12.51	12.29	118,800
February 05, 2026	12.43	12.28	12.28	12.5	12.27	115,266
February 04, 2026	12.68	12.51	12.51	12.71	12.48	171,300
February 03, 2026	12.67	12.63	12.63	12.77	12.53	311,656
February 02, 2026	12.51	12.71	12.71	12.74	12.48	194,115
January 30, 2026	12.55	12.51	12.51	12.55	12.47	158,400
January 29, 2026	12.46	12.46	12.46	12.5	12.4	108,330
January 28, 2026	12.52	12.45	12.45	12.59	12.4	213,907
January 27, 2026	12.76	12.66	12.66	12.81	12.64	200,440
January 26, 2026	12.84	12.81	12.81	12.9	12.8	138,600
January 23, 2026	12.79	12.84	12.84	12.94	12.75	189,138
January 22, 2026	12.89	12.95	12.83	13.03	12.85	222,740
January 21, 2026	12.69	12.92	12.8	12.92	12.69	227,100
January 20, 2026	12.72	12.7	12.58	12.83	12.67	115,900
January 16, 2026	12.86	12.77	12.65	12.87	12.73	764,512
January 15, 2026	12.95	12.78	12.78	12.95	12.72	259,100
January 14, 2026	12.78	12.92	12.93	12.95	12.78	186,011
January 13, 2026	12.82	12.78	12.78	12.82	12.73	238,967
January 12, 2026	12.91	12.83	12.83	12.93	12.72	258,525
January 09, 2026	12.8	12.91	12.91	13.05	12.8	141,821
January 08, 2026	12.88	12.82	12.82	12.97	12.71	116,100
January 07, 2026	12.87	12.96	12.96	13.06	12.85	217,212
January 06, 2026	12.65	12.83	12.83	12.86	12.65	146,321
January 05, 2026	12.69	12.59	12.59	12.72	12.4	227,749
January 02, 2026	12.84	12.66	12.66	12.84	12.6	152,700
December 31, 2025	12.85	12.78	12.78	12.88	12.63	171,700
December 30, 2025	12.98	12.98	12.98	13.05	12.92	165,831
December 29, 2025	13.18	13.05	13.05	13.19	12.98	150,800
December 26, 2025	13.15	13.17	13.17	13.17	13.05	82,700
December 24, 2025	12.92	13.13	13.13	13.18	12.92	149,100
December 23, 2025	12.88	12.99	12.99	12.99	12.84	121,159
December 22, 2025	12.63	12.84	12.84	12.9	12.59	231,711
December 19, 2025	12.5	12.67	12.67	12.75	12.5	124,800
December 18, 2025	12.35	12.49	12.49	12.56	12.34	119,400
December 17, 2025	12.52	12.46	12.46	12.6	12.4	77,206
December 16, 2025	12.56	12.42	12.42	12.63	12.37	130,848
December 15, 2025	12.61	12.63	12.63	12.69	12.58	111,309
December 12, 2025	12.72	12.6	12.6	12.72	12.59	130,406
December 11, 2025	12.68	12.74	12.74	12.77	12.6	74,832
December 10, 2025	12.47	12.63	12.63	12.64	12.47	167,500
December 09, 2025	12.53	12.44	12.44	12.58	12.42	148,709
December 08, 2025	12.5	12.46	12.46	12.54	12.43	115,900
December 05, 2025	12.53	12.54	12.54	12.65	12.53	125,424
December 04, 2025	12.55	12.58	12.58	12.61	12.47	132,448
December 03, 2025	12.59	12.66	12.66	12.72	12.58	177,642
December 02, 2025	12.69	12.54	12.54	12.77	12.54	135,000
December 01, 2025	12.93	12.75	12.75	12.95	12.75	124,078
November 28, 2025	13	12.91	12.91	13	12.85	150,393
November 26, 2025	12.81	12.98	12.98	13	12.76	155,600
November 25, 2025	12.5	12.73	12.73	12.8	12.5	122,533
November 24, 2025	12.42	12.51	12.51	12.56	12.34	152,439