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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Abrdn World Healthcare Fund (THW) NYSE