Abrdn World Healthcare Fund - THW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.09	12.06	12.06	12.24	11.96	181,338
November 06, 2025	12.07	12.1	12.1	12.15	11.98	157,608
November 05, 2025	11.93	12	12	12.05	11.85	189,602
November 04, 2025	12.3	11.9	11.9	12.4	11.87	385,900
November 03, 2025	12.91	12.46	12.46	13	12.36	367,389
October 31, 2025	13.13	13.07	13.07	13.13	12.92	159,242
October 30, 2025	12.97	13.09	13.09	13.12	12.9	124,835
October 29, 2025	13.08	12.99	12.99	13.09	12.96	135,300
October 28, 2025	13.02	13.05	13.05	13.08	12.9	128,600
October 27, 2025	12.94	13.02	13.02	13.02	12.82	143,032
October 24, 2025	12.83	12.88	12.88	12.93	12.81	111,354
October 23, 2025	12.91	12.94	12.94	13.05	12.87	101,243
October 22, 2025	13.09	12.94	12.94	13.13	12.92	157,430
October 21, 2025	13.07	13.07	13.07	13.1	12.99	108,413
October 20, 2025	12.9	13.05	13.05	13.07	12.9	142,687
October 17, 2025	12.87	12.88	12.88	12.94	12.79	93,300
October 16, 2025	13	12.85	12.85	13.04	12.81	145,600
October 15, 2025	12.97	13	13	13	12.87	86,512
October 14, 2025	12.9	12.97	12.97	13.01	12.82	132,400
October 13, 2025	12.72	12.93	12.93	13	12.72	132,200
October 10, 2025	12.92	12.72	12.72	12.97	12.72	147,823
October 09, 2025	12.91	12.98	12.98	13.05	12.91	115,300
October 08, 2025	12.88	12.91	12.91	12.95	12.81	90,600
October 07, 2025	12.87	12.85	12.85	12.91	12.66	125,300
October 06, 2025	12.89	12.78	12.78	12.96	12.75	185,712
October 03, 2025	12.75	12.86	12.86	13	12.74	239,500
October 02, 2025	12.8	12.73	12.73	12.82	12.62	156,100
October 01, 2025	12.59	12.82	12.82	12.88	12.56	257,442
September 30, 2025	12.25	12.6	12.6	12.6	12.18	228,400
September 29, 2025	12.09	12.23	12.23	12.23	12.01	132,833
September 26, 2025	11.96	12.09	12.09	12.09	11.92	121,900
September 25, 2025	12.02	11.85	11.85	12.02	11.79	87,133
September 24, 2025	11.9	11.95	11.95	12.05	11.87	181,000
September 23, 2025	11.8	11.9	11.9	11.99	11.8	102,944
September 22, 2025	11.93	11.96	11.84	12.01	11.9	116,628
September 19, 2025	11.97	11.96	11.96	12.03	11.9	144,235
September 18, 2025	11.77	11.87	11.87	11.91	11.77	116,700
September 17, 2025	11.76	11.77	11.77	11.86	11.76	91,200
September 16, 2025	11.81	11.77	11.77	11.87	11.74	149,000
September 15, 2025	11.89	11.81	11.81	11.95	11.77	175,700
September 12, 2025	12.05	11.89	11.89	12.13	11.85	92,111
September 11, 2025	12.01	12.06	12.06	12.08	12	138,300
September 10, 2025	12.07	12	12	12.1	11.95	128,518
September 09, 2025	12.09	12.07	12.07	12.12	12.03	112,237
September 08, 2025	12.07	12.08	12.08	12.08	11.98	122,100
September 05, 2025	11.96	12.01	12.01	12.08	11.94	98,010
September 04, 2025	11.98	11.92	11.92	11.98	11.87	121,300
September 03, 2025	11.85	11.98	11.98	11.98	11.78	295,541
September 02, 2025	11.77	11.87	11.87	11.87	11.73	154,039
August 29, 2025	11.69	11.78	11.78	11.83	11.67	146,900
August 28, 2025	11.68	11.69	11.69	11.72	11.62	139,112
August 27, 2025	11.62	11.71	11.71	11.78	11.62	238,500
August 26, 2025	11.51	11.61	11.61	11.62	11.46	89,914
August 25, 2025	11.6	11.49	11.49	11.63	11.46	148,500
August 22, 2025	11.61	11.59	11.59	11.64	11.48	120,000
August 21, 2025	11.53	11.61	11.49	11.65	11.49	150,235
August 20, 2025	11.46	11.53	11.41	11.57	11.44	145,600
August 19, 2025	11.5	11.44	11.33	11.54	11.44	115,927
August 18, 2025	11.32	11.47	11.47	11.51	11.32	207,202
August 15, 2025	11.08	11.29	11.29	11.34	11.08	188,345

Abrdn World Healthcare Fund (THW) NYSE