Kinetics Mutual Funds, Inc., The Paradigm Fund - WWNPX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
December 23, 2025	117.4	117.4	117.4	117.4	117.4
December 22, 2025	118.88	118.88	118.88	118.88	118.88
December 19, 2025	117.64	117.64	117.64	117.64	117.64
December 18, 2025	116.86	116.86	116.86	116.86	116.86
December 17, 2025	116.04	116.04	116.04	116.04	116.04
December 16, 2025	111.03	111.03	111.03	111.03	111.03
December 15, 2025	112.62	112.62	112.62	112.62	112.62
December 12, 2025	113.7	113.7	113.7	113.7	113.7
December 11, 2025	118.48	118.48	118.48	118.48	118.48
December 10, 2025	118.88	118.88	118.88	118.88	118.88
December 09, 2025	117.83	117.83	117.83	117.83	117.83
December 08, 2025	119.25	119.25	119.25	119.25	119.25
December 05, 2025	120.9	120.9	120.9	120.9	120.9
December 04, 2025	121.05	121.05	121.05	121.05	121.05
December 03, 2025	120.73	120.73	120.73	120.73	120.73
December 02, 2025	115.69	115.69	115.69	115.69	115.69
December 01, 2025	114.03	114.03	114.03	114.03	114.03
November 28, 2025	116.1	116.1	116.1	116.1	116.1
November 26, 2025	115.72	115.72	115.72	115.72	115.72
November 25, 2025	115.08	115.08	115.08	115.08	115.08
November 24, 2025	116.11	116.11	116.11	116.11	116.11
November 21, 2025	116.86	116.86	116.86	116.86	116.86
November 20, 2025	116.11	116.11	116.11	116.11	116.11
November 19, 2025	119.09	119.09	119.09	119.09	119.09
November 18, 2025	120.66	120.66	120.66	120.66	120.66
November 17, 2025	123.53	123.53	123.53	123.53	123.53
November 14, 2025	130.87	130.87	130.87	130.87	130.87
November 13, 2025	128.68	128.68	128.68	128.68	128.68
November 12, 2025	132.07	132.07	132.07	132.07	132.07
November 11, 2025	131.14	131.14	131.14	131.14	131.14
November 10, 2025	131	131	131	131	131
November 07, 2025	128.87	128.87	128.87	128.87	128.87
November 06, 2025	130.28	130.28	130.28	130.28	130.28
November 05, 2025	122.83	122.83	122.83	122.83	122.83
November 04, 2025	121.68	121.68	121.68	121.68	121.68
November 03, 2025	123.9	123.9	123.9	123.9	123.9
October 31, 2025	125.86	125.86	125.86	125.86	125.86
October 30, 2025	123.96	123.96	123.96	123.96	123.96
October 29, 2025	124.49	124.49	124.49	124.49	124.49
October 28, 2025	124.61	124.61	124.61	124.61	124.61
October 27, 2025	126.06	126.06	126.06	126.06	126.06
October 24, 2025	125.21	125.21	125.21	125.21	125.21
October 23, 2025	125.77	125.77	125.77	125.77	125.77
October 22, 2025	123.89	123.89	123.89	123.89	123.89
October 21, 2025	124.93	124.93	124.93	124.93	124.93
October 20, 2025	125.33	125.33	125.33	125.33	125.33
October 17, 2025	124.41	124.41	124.41	124.41	124.41
October 16, 2025	124.66	124.66	124.66	124.66	124.66
October 15, 2025	124.5	124.5	124.5	124.5	124.5
October 14, 2025	122.9	122.9	122.9	122.9	122.9
October 13, 2025	122.14	122.14	122.14	122.14	122.14
October 10, 2025	121.44	121.44	121.44	121.44	121.44
October 09, 2025	128.98	128.98	128.98	128.98	128.98
October 08, 2025	128.98	128.98	128.98	128.98	128.98
October 07, 2025	129.42	129.42	129.42	129.42	129.42
October 06, 2025	131.72	131.72	131.72	131.72	131.72
October 03, 2025	128.82	128.82	128.82	128.82	128.82
October 02, 2025	130.09	130.09	130.09	130.09	130.09
October 01, 2025	128.61	128.61	128.61	128.61	128.61
September 30, 2025	125.93	125.93	125.93	125.93	125.93

Kinetics Mutual Funds, Inc., The Paradigm Fund (WWNPX) NASDAQ