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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	11.02	11.07	11.07	11.1	10.95	88,843
August 13, 2025	10.85	11.05	11.05	11.08	10.84	143,966
August 12, 2025	10.77	10.85	10.85	10.89	10.75	122,200
August 11, 2025	10.82	10.77	10.77	10.86	10.76	138,500
August 08, 2025	10.76	10.8	10.8	10.87	10.71	109,749
August 07, 2025	10.71	10.66	10.66	10.75	10.6	140,093
August 06, 2025	10.77	10.69	10.69	10.84	10.65	111,806
August 05, 2025	10.91	10.85	10.85	10.95	10.77	127,497
August 04, 2025	10.83	10.9	10.9	10.94	10.77	137,900
August 01, 2025	10.75	10.84	10.84	10.9	10.67	155,432
July 31, 2025	11.01	10.75	10.75	11.05	10.73	129,800
July 30, 2025	10.99	11	11	11.11	10.94	134,952
July 29, 2025	11.09	10.99	10.99	11.09	10.98	151,500
July 28, 2025	11.19	11.13	11.13	11.3	11.11	221,440
July 25, 2025	11.21	11.22	11.22	11.3	11.15	300,800
July 24, 2025	10.85	11.22	11.22	11.3	10.7	861,800
July 23, 2025	10.43	10.63	10.51	10.65	10.41	372,147
July 22, 2025	10.17	10.39	10.28	10.39	10.17	141,439
July 21, 2025	10.33	10.16	10.05	10.37	10.14	258,001
July 18, 2025	10.22	10.45	10.34	10.45	10.13	470,500
July 17, 2025	10.25	10.24	10.13	10.27	10.16	206,714
July 16, 2025	10.27	10.25	10.14	10.32	10.22	209,646
July 15, 2025	10.33	10.19	10.08	10.37	10.15	241,024
July 14, 2025	10.32	10.32	10.21	10.37	10.27	224,419
July 11, 2025	10.42	10.38	10.38	10.43	10.35	176,211
July 10, 2025	10.43	10.49	10.49	10.55	10.38	130,600
July 09, 2025	10.41	10.44	10.44	10.44	10.35	113,900
July 08, 2025	10.34	10.38	10.38	10.43	10.33	129,630
July 07, 2025	10.39	10.29	10.29	10.43	10.29	122,000
July 03, 2025	10.44	10.47	10.47	10.49	10.43	86,400
July 02, 2025	10.47	10.38	10.38	10.51	10.38	133,600
July 01, 2025	10.25	10.48	10.48	10.5	10.25	155,100
June 30, 2025	10.3	10.26	10.26	10.34	10.24	243,600
June 27, 2025	10.25	10.27	10.27	10.33	10.21	160,802
June 26, 2025	10.28	10.23	10.23	10.4	10.23	131,700
June 25, 2025	10.25	10.32	10.32	10.33	10.2	110,600
June 24, 2025	10.14	10.25	10.25	10.29	10.13	153,400
June 23, 2025	10.13	10.14	10.14	10.24	10.1	154,527
June 20, 2025	10.34	10.24	10.24	10.36	10.23	84,872
June 18, 2025	10.5	10.34	10.34	10.53	10.31	124,332
June 17, 2025	10.59	10.49	10.49	10.6	10.47	118,604
June 16, 2025	10.7	10.59	10.59	10.76	10.57	152,700
June 13, 2025	10.75	10.69	10.69	10.77	10.66	113,832
June 12, 2025	10.61	10.79	10.79	10.79	10.61	140,423
June 11, 2025	10.76	10.66	10.66	10.77	10.66	128,000

Abrdn World Healthcare Fund (THW) NYSE