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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	12.4	12.4	12.4	12.54	12.26	165,900
November 20, 2025	12.63	12.52	12.4	12.75	12.5	90,133
November 19, 2025	12.61	12.51	12.39	12.65	12.49	127,849
November 18, 2025	12.66	12.58	12.58	12.66	12.46	115,800
November 17, 2025	12.58	12.66	12.66	12.73	12.55	191,944
November 14, 2025	12.6	12.58	12.58	12.69	12.55	140,632
November 13, 2025	12.66	12.63	12.63	12.81	12.61	102,936
November 12, 2025	12.6	12.7	12.7	12.72	12.56	115,133
November 11, 2025	12.22	12.51	12.51	12.56	12.22	115,000
November 10, 2025	12.14	12.2	12.2	12.3	12.11	160,100
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

Abrdn World Healthcare Fund (THW) NYSE