abrdn World Healthcare Fund (THW)

Last Price12.48

Change+0.12 (0.97%)

NYSE · Last Trade: Mar 5th, 12:29 AM EST

Historical Prices For abrdn World Healthcare Fund (THW)

Date Range:

2025-12-05 - 2026-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2026	12.34	12.49	12.30	12.48	127,237	12.48
3/03/2026	12.43	12.49	12.13	12.36	253,060	12.36
3/02/2026	12.56	12.60	12.46	12.57	158,599	12.57
2/27/2026	12.60	12.81	12.54	12.75	204,729	12.75
2/26/2026	12.63	12.71	12.48	12.60	208,327	12.60
2/25/2026	12.70	12.75	12.62	12.68	91,074	12.68
2/24/2026	12.72	12.74	12.63	12.66	74,734	12.66
2/23/2026	12.62	12.77	12.62	12.72	107,386	12.72
2/20/2026	12.78	12.87	12.66	12.66	115,287	12.66
2/19/2026	12.90	12.90	12.72	12.89	125,596	12.77
2/18/2026	12.80	12.92	12.77	12.83	175,949	12.71
2/17/2026	12.68	12.76	12.65	12.73	163,419	12.61
2/13/2026	12.60	12.70	12.56	12.65	155,176	12.54
2/12/2026	12.71	12.71	12.55	12.60	155,512	12.49
2/11/2026	12.52	12.65	12.45	12.64	105,726	12.53
2/10/2026	12.42	12.55	12.42	12.50	106,815	12.39
2/09/2026	12.54	12.54	12.41	12.44	161,885	12.33
2/06/2026	12.29	12.51	12.29	12.48	118,783	12.37
2/05/2026	12.43	12.50	12.27	12.28	115,241	12.17
2/04/2026	12.68	12.71	12.48	12.51	171,280	12.40
2/03/2026	12.67	12.77	12.53	12.63	311,421	12.52
2/02/2026	12.51	12.74	12.48	12.71	194,115	12.59
1/30/2026	12.55	12.55	12.47	12.51	158,371	12.40
1/29/2026	12.46	12.50	12.40	12.46	108,330	12.35
1/28/2026	12.52	12.59	12.40	12.45	213,907	12.34
1/27/2026	12.76	12.80	12.64	12.66	200,440	12.55
1/26/2026	12.84	12.90	12.80	12.81	138,587	12.69
1/23/2026	12.79	12.94	12.75	12.84	189,138	12.72
1/22/2026	12.89	13.03	12.85	12.95	222,593	12.72
1/21/2026	12.69	12.92	12.69	12.92	227,081	12.69
1/20/2026	12.72	12.83	12.67	12.70	115,866	12.47
1/16/2026	12.86	12.87	12.73	12.77	764,512	12.54
1/15/2026	12.95	12.95	12.72	12.78	259,050	12.55
1/14/2026	12.78	12.95	12.76	12.92	186,958	12.69
1/13/2026	12.82	12.82	12.72	12.78	239,553	12.55
1/12/2026	12.91	12.93	12.72	12.83	258,324	12.60
1/09/2026	12.80	13.05	12.80	12.91	141,821	12.68
1/08/2026	12.88	12.97	12.71	12.82	116,066	12.59
1/07/2026	12.87	13.06	12.85	12.96	217,212	12.73
1/06/2026	12.65	12.86	12.65	12.83	146,321	12.60
1/05/2026	12.69	12.72	12.40	12.59	227,746	12.36
1/02/2026	12.84	12.84	12.60	12.66	152,690	12.43
12/31/2025	12.85	12.88	12.63	12.78	171,678	12.55
12/30/2025	13.05	13.06	12.91	12.93	186,766	12.58
12/29/2025	13.18	13.19	12.98	13.05	150,752	12.70
12/26/2025	13.15	13.17	13.05	13.17	82,668	12.82
12/24/2025	12.92	13.18	12.92	13.13	149,076	12.78
12/23/2025	12.88	12.99	12.84	12.99	121,084	12.64
12/22/2025	12.63	12.90	12.59	12.84	231,711	12.49
12/19/2025	12.50	12.75	12.50	12.67	124,779	12.33
12/18/2025	12.35	12.56	12.34	12.49	119,357	12.15
12/17/2025	12.52	12.60	12.40	12.46	77,205	12.12
12/16/2025	12.56	12.63	12.37	12.42	130,848	12.09
12/15/2025	12.61	12.69	12.58	12.63	111,309	12.29
12/12/2025	12.72	12.72	12.59	12.60	130,406	12.26
12/11/2025	12.68	12.77	12.60	12.74	74,831	12.40
12/10/2025	12.47	12.64	12.47	12.63	167,461	12.29
12/09/2025	12.53	12.58	12.42	12.44	148,709	12.11
12/08/2025	12.50	12.54	12.43	12.46	115,896	12.12
12/05/2025	12.53	12.65	12.53	12.54	125,424	12.20