William Blair Small Cap Growth N
(WBSNX)
30.03
+0.26
+0.87%
+0.26
+0.87%
MORE ON WBSNX
| DATE | HIGH | LOW | OPEN | CLOSE | VOLUME |
|---|---|---|---|---|---|
| 06/18/2012 | 21.36 | 21.36 | 21.36 | 21.36 | NA |
| 06/19/2012 | 21.76 | 21.76 | 21.76 | 21.76 | NA |
| 06/20/2012 | 21.71 | 21.71 | 21.71 | 21.71 | NA |
| 06/21/2012 | 21.11 | 21.11 | 21.11 | 21.11 | NA |
| 06/22/2012 | 21.41 | 21.41 | 21.41 | 21.41 | NA |
| 06/25/2012 | 21.03 | 21.03 | 21.03 | 21.03 | NA |
| 06/26/2012 | 21.09 | 21.09 | 21.09 | 21.09 | NA |
| 06/27/2012 | 21.29 | 21.29 | 21.29 | 21.29 | NA |
| 06/28/2012 | 21.23 | 21.23 | 21.23 | 21.23 | NA |
| 06/29/2012 | 21.98 | 21.98 | 21.98 | 21.98 | NA |
| 07/02/2012 | 22.15 | 22.15 | 22.15 | 22.15 | NA |
| 07/03/2012 | 22.48 | 22.48 | 22.48 | 22.48 | NA |
| 07/05/2012 | 22.48 | 22.48 | 22.48 | 22.48 | NA |
| 07/06/2012 | 22.16 | 22.16 | 22.16 | 22.16 | NA |
| 07/09/2012 | 22.14 | 22.14 | 22.14 | 22.14 | NA |
| 07/10/2012 | 21.92 | 21.92 | 21.92 | 21.92 | NA |
| 07/11/2012 | 21.93 | 21.93 | 21.93 | 21.93 | NA |
| 07/12/2012 | 21.91 | 21.91 | 21.91 | 21.91 | NA |
| 07/13/2012 | 22.19 | 22.19 | 22.19 | 22.19 | NA |
| 07/16/2012 | 22.06 | 22.06 | 22.06 | 22.06 | NA |
| 07/17/2012 | 22.12 | 22.12 | 22.12 | 22.12 | NA |
| 07/18/2012 | 22.37 | 22.37 | 22.37 | 22.37 | NA |
| 07/19/2012 | 22.35 | 22.35 | 22.35 | 22.35 | NA |
| 07/20/2012 | 21.99 | 21.99 | 21.99 | 21.99 | NA |
| 07/23/2012 | 21.57 | 21.57 | 21.57 | 21.57 | NA |
| 07/24/2012 | 21.34 | 21.34 | 21.34 | 21.34 | NA |
| 07/25/2012 | 21.49 | 21.49 | 21.49 | 21.49 | NA |
| 07/26/2012 | 21.67 | 21.67 | 21.67 | 21.67 | NA |
| 07/27/2012 | 22.26 | 22.26 | 22.26 | 22.26 | NA |
| 07/30/2012 | 22.17 | 22.17 | 22.17 | 22.17 | NA |
| 07/31/2012 | 22.11 | 22.11 | 22.11 | 22.11 | NA |
| 08/01/2012 | 21.73 | 21.73 | 21.73 | 21.73 | NA |
| 08/02/2012 | 21.65 | 21.65 | 21.65 | 21.65 | NA |
| 08/03/2012 | 22.23 | 22.23 | 22.23 | 22.23 | NA |
| 08/06/2012 | 22.33 | 22.33 | 22.33 | 22.33 | NA |
| 08/07/2012 | 22.63 | 22.63 | 22.63 | 22.63 | NA |
| 08/08/2012 | 22.47 | 22.47 | 22.47 | 22.47 | NA |
| 08/09/2012 | 22.5 | 22.5 | 22.5 | 22.5 | NA |
| 08/10/2012 | 22.51 | 22.51 | 22.51 | 22.51 | NA |
| 08/13/2012 | 22.38 | 22.38 | 22.38 | 22.38 | NA |
| 08/14/2012 | 22.21 | 22.21 | 22.21 | 22.21 | NA |
| 08/15/2012 | 22.42 | 22.42 | 22.42 | 22.42 | NA |
| 08/16/2012 | 22.67 | 22.67 | 22.67 | 22.67 | NA |
| 08/17/2012 | 22.89 | 22.89 | 22.89 | 22.89 | NA |
| 08/20/2012 | 22.79 | 22.79 | 22.79 | 22.79 | NA |
| 08/21/2012 | 22.76 | 22.76 | 22.76 | 22.76 | NA |
| 08/22/2012 | 22.72 | 22.72 | 22.72 | 22.72 | NA |
| 08/23/2012 | 22.58 | 22.58 | 22.58 | 22.58 | NA |
| 08/24/2012 | 22.64 | 22.64 | 22.64 | 22.64 | NA |
| 08/27/2012 | 22.56 | 22.56 | 22.56 | 22.56 | NA |
| 08/28/2012 | 22.6 | 22.6 | 22.6 | 22.6 | NA |
| 08/29/2012 | 22.65 | 22.65 | 22.65 | 22.65 | NA |
| 08/30/2012 | 22.44 | 22.44 | 22.44 | 22.44 | NA |
| 08/31/2012 | 22.55 | 22.55 | 22.55 | 22.55 | NA |
| 09/04/2012 | 22.83 | 22.83 | 22.83 | 22.83 | NA |
| 09/05/2012 | 22.79 | 22.79 | 22.79 | 22.79 | NA |
| 09/06/2012 | 23.31 | 23.31 | 23.31 | 23.31 | NA |
| 09/07/2012 | 23.33 | 23.33 | 23.33 | 23.33 | NA |
| 09/10/2012 | 23.28 | 23.28 | 23.28 | 23.28 | NA |
| 09/11/2012 | 23.37 | 23.37 | 23.37 | 23.37 | NA |
| 09/12/2012 | 23.52 | 23.52 | 23.52 | 23.52 | NA |
| 09/13/2012 | 23.91 | 23.91 | 23.91 | 23.91 | NA |
| 09/14/2012 | 24.16 | 24.16 | 24.16 | 24.16 | NA |
| 09/17/2012 | 24.02 | 24.02 | 24.02 | 24.02 | NA |
| 09/18/2012 | 23.93 | 23.93 | 23.93 | 23.93 | NA |
| 09/19/2012 | 23.92 | 23.92 | 23.92 | 23.92 | NA |
| 09/20/2012 | 23.82 | 23.82 | 23.82 | 23.82 | NA |
| 09/21/2012 | 24.03 | 24.03 | 24.03 | 24.03 | NA |
| 09/24/2012 | 23.91 | 23.91 | 23.91 | 23.91 | NA |
| 09/25/2012 | 23.61 | 23.61 | 23.61 | 23.61 | NA |
| 09/26/2012 | 23.49 | 23.49 | 23.49 | 23.49 | NA |
| 09/27/2012 | 23.79 | 23.79 | 23.79 | 23.79 | NA |
| 09/28/2012 | 23.71 | 23.71 | 23.71 | 23.71 | NA |
| 10/01/2012 | 23.93 | 23.93 | 23.93 | 23.93 | NA |
| 10/02/2012 | 23.94 | 23.94 | 23.94 | 23.94 | NA |
| 10/03/2012 | 23.93 | 23.93 | 23.93 | 23.93 | NA |
| 10/04/2012 | 24.09 | 24.09 | 24.09 | 24.09 | NA |
| 10/05/2012 | 23.98 | 23.98 | 23.98 | 23.98 | NA |
| 10/08/2012 | 23.84 | 23.84 | 23.84 | 23.84 | NA |
| 10/09/2012 | 23.47 | 23.47 | 23.47 | 23.47 | NA |
| 10/10/2012 | 23.43 | 23.43 | 23.43 | 23.43 | NA |
| 10/11/2012 | 23.46 | 23.46 | 23.46 | 23.46 | NA |
| 10/12/2012 | 23.33 | 23.33 | 23.33 | 23.33 | NA |
| 10/15/2012 | 23.51 | 23.51 | 23.51 | 23.51 | NA |
| 10/16/2012 | 23.74 | 23.74 | 23.74 | 23.74 | NA |
| 10/17/2012 | 23.79 | 23.79 | 23.79 | 23.79 | NA |
| 10/18/2012 | 23.6 | 23.6 | 23.6 | 23.6 | NA |
| 10/19/2012 | 23.19 | 23.19 | 23.19 | 23.19 | NA |
| 10/22/2012 | 23.14 | 23.14 | 23.14 | 23.14 | NA |
| 10/23/2012 | 23.03 | 23.03 | 23.03 | 23.03 | NA |
| 10/24/2012 | 22.87 | 22.87 | 22.87 | 22.87 | NA |
| 10/25/2012 | 22.98 | 22.98 | 22.98 | 22.98 | NA |
| 10/26/2012 | 22.96 | 22.96 | 22.96 | 22.96 | NA |
| 10/31/2012 | 23.26 | 23.26 | 23.26 | 23.26 | NA |
| 11/01/2012 | 23.5 | 23.5 | 23.5 | 23.5 | NA |
| 11/02/2012 | 23.06 | 23.06 | 23.06 | 23.06 | NA |
| 11/05/2012 | 23.17 | 23.17 | 23.17 | 23.17 | NA |
| 11/06/2012 | 23.37 | 23.37 | 23.37 | 23.37 | NA |
| 11/07/2012 | 22.84 | 22.84 | 22.84 | 22.84 | NA |
| 11/08/2012 | 22.47 | 22.47 | 22.47 | 22.47 | NA |
| 11/09/2012 | 22.5 | 22.5 | 22.5 | 22.5 | NA |
| 11/12/2012 | 22.55 | 22.55 | 22.55 | 22.55 | NA |
| 11/13/2012 | 22.35 | 22.35 | 22.35 | 22.35 | NA |
| 11/14/2012 | 21.93 | 21.93 | 21.93 | 21.93 | NA |
| 11/15/2012 | 21.89 | 21.89 | 21.89 | 21.89 | NA |
| 11/16/2012 | 22.06 | 22.06 | 22.06 | 22.06 | NA |
| 11/19/2012 | 22.39 | 22.39 | 22.39 | 22.39 | NA |
| 11/20/2012 | 22.4 | 22.4 | 22.4 | 22.4 | NA |
| 11/21/2012 | 22.54 | 22.54 | 22.54 | 22.54 | NA |
| 11/23/2012 | 22.75 | 22.75 | 22.75 | 22.75 | NA |
| 11/26/2012 | 22.92 | 22.92 | 22.92 | 22.92 | NA |
| 11/27/2012 | 22.88 | 22.88 | 22.88 | 22.88 | NA |
| 11/28/2012 | 22.96 | 22.96 | 22.96 | 22.96 | NA |
| 11/29/2012 | 23.18 | 23.18 | 23.18 | 23.18 | NA |
| 11/30/2012 | 23.15 | 23.15 | 23.15 | 23.15 | NA |
| 12/03/2012 | 23.08 | 23.08 | 23.08 | 23.08 | NA |
| 12/04/2012 | 23.11 | 23.11 | 23.11 | 23.11 | NA |
| 12/05/2012 | 22.92 | 22.92 | 22.92 | 22.92 | NA |
| 12/06/2012 | 22.91 | 22.91 | 22.91 | 22.91 | NA |
| 12/07/2012 | 22.9 | 22.9 | 22.9 | 22.9 | NA |
| 12/10/2012 | 22.93 | 22.93 | 22.93 | 22.93 | NA |
| 12/11/2012 | 23.27 | 23.27 | 23.27 | 23.27 | NA |
| 12/12/2012 | 23.1 | 23.1 | 23.1 | 23.1 | NA |
| 12/13/2012 | 22.99 | 22.99 | 22.99 | 22.99 | NA |
| 12/14/2012 | 23.02 | 23.02 | 23.02 | 23.02 | NA |
| 12/17/2012 | 23.17 | 23.17 | 23.17 | 23.17 | NA |
| 12/18/2012 | 23.48 | 23.48 | 23.48 | 23.48 | NA |
| 12/19/2012 | 23.4 | 23.4 | 23.4 | 23.4 | NA |
| 12/20/2012 | 23.52 | 23.52 | 23.52 | 23.52 | NA |
| 12/21/2012 | 23.4 | 23.4 | 23.4 | 23.4 | NA |
| 12/24/2012 | 23.34 | 23.34 | 23.34 | 23.34 | NA |
| 12/26/2012 | 23.19 | 23.19 | 23.19 | 23.19 | NA |
| 12/27/2012 | 23.17 | 23.17 | 23.17 | 23.17 | NA |
| 12/28/2012 | 23.16 | 23.16 | 23.16 | 23.16 | NA |
| 12/31/2012 | 23.68 | 23.68 | 23.68 | 23.68 | NA |
| 01/02/2013 | 24.19 | 24.19 | 24.19 | 24.19 | NA |
| 01/03/2013 | 24.19 | 24.19 | 24.19 | 24.19 | NA |
| 01/04/2013 | 24.43 | 24.43 | 24.43 | 24.43 | NA |
| 01/07/2013 | 24.36 | 24.36 | 24.36 | 24.36 | NA |
| 01/08/2013 | 24.44 | 24.44 | 24.44 | 24.44 | NA |
| 01/09/2013 | 24.57 | 24.57 | 24.57 | 24.57 | NA |
| 01/10/2013 | 24.62 | 24.62 | 24.62 | 24.62 | NA |
| 01/11/2013 | 24.65 | 24.65 | 24.65 | 24.65 | NA |
| 01/14/2013 | 24.59 | 24.59 | 24.59 | 24.59 | NA |
| 01/15/2013 | 24.64 | 24.64 | 24.64 | 24.64 | NA |
| 01/16/2013 | 24.55 | 24.55 | 24.55 | 24.55 | NA |
| 01/17/2013 | 24.88 | 24.88 | 24.88 | 24.88 | NA |
| 01/18/2013 | 24.97 | 24.97 | 24.97 | 24.97 | NA |
| 01/22/2013 | 25.14 | 25.14 | 25.14 | 25.14 | NA |
| 01/23/2013 | 25.05 | 25.05 | 25.05 | 25.05 | NA |
| 01/24/2013 | 25.08 | 25.08 | 25.08 | 25.08 | NA |
| 01/25/2013 | 25.24 | 25.24 | 25.24 | 25.24 | NA |
| 01/28/2013 | 25.29 | 25.29 | 25.29 | 25.29 | NA |
| 01/29/2013 | 25.35 | 25.35 | 25.35 | 25.35 | NA |
| 01/30/2013 | 25.13 | 25.13 | 25.13 | 25.13 | NA |
| 01/31/2013 | 25.23 | 25.23 | 25.23 | 25.23 | NA |
| 02/01/2013 | 25.65 | 25.65 | 25.65 | 25.65 | NA |
| 02/04/2013 | 25.33 | 25.33 | 25.33 | 25.33 | NA |
| 02/05/2013 | 25.55 | 25.55 | 25.55 | 25.55 | NA |
| 02/06/2013 | 25.62 | 25.62 | 25.62 | 25.62 | NA |
| 02/07/2013 | 25.62 | 25.62 | 25.62 | 25.62 | NA |
| 02/08/2013 | 25.84 | 25.84 | 25.84 | 25.84 | NA |
| 02/11/2013 | 25.85 | 25.85 | 25.85 | 25.85 | NA |
| 02/12/2013 | 25.86 | 25.86 | 25.86 | 25.86 | NA |
| 02/13/2013 | 26.01 | 26.01 | 26.01 | 26.01 | NA |
| 02/14/2013 | 26.19 | 26.19 | 26.19 | 26.19 | NA |
| 02/15/2013 | 26.17 | 26.17 | 26.17 | 26.17 | NA |
| 02/19/2013 | 26.37 | 26.37 | 26.37 | 26.37 | NA |
| 02/20/2013 | 25.93 | 25.93 | 25.93 | 25.93 | NA |
| 02/21/2013 | 25.7 | 25.7 | 25.7 | 25.7 | NA |
| 02/22/2013 | 25.97 | 25.97 | 25.97 | 25.97 | NA |
| 02/25/2013 | 25.54 | 25.54 | 25.54 | 25.54 | NA |
| 02/26/2013 | 25.6 | 25.6 | 25.6 | 25.6 | NA |
| 02/27/2013 | 25.94 | 25.94 | 25.94 | 25.94 | NA |
| 02/28/2013 | 25.96 | 25.96 | 25.96 | 25.96 | NA |
| 03/01/2013 | 26.08 | 26.08 | 26.08 | 26.08 | NA |
| 03/04/2013 | 26.08 | 26.08 | 26.08 | 26.08 | NA |
| 03/05/2013 | 26.27 | 26.27 | 26.27 | 26.27 | NA |
| 03/06/2013 | 26.36 | 26.36 | 26.36 | 26.36 | NA |
| 03/07/2013 | 26.47 | 26.47 | 26.47 | 26.47 | NA |
| 03/08/2013 | 26.85 | 26.85 | 26.85 | 26.85 | NA |
| 03/11/2013 | 26.79 | 26.79 | 26.79 | 26.79 | NA |
| 03/12/2013 | 26.77 | 26.77 | 26.77 | 26.77 | NA |
| 03/13/2013 | 26.93 | 26.93 | 26.93 | 26.93 | NA |
| 03/14/2013 | 27.15 | 27.15 | 27.15 | 27.15 | NA |
| 03/15/2013 | 27.15 | 27.15 | 27.15 | 27.15 | NA |
| 03/18/2013 | 26.97 | 26.97 | 26.97 | 26.97 | NA |
| 03/19/2013 | 26.88 | 26.88 | 26.88 | 26.88 | NA |
| 03/20/2013 | 27.17 | 27.17 | 27.17 | 27.17 | NA |
| 03/21/2013 | 27.06 | 27.06 | 27.06 | 27.06 | NA |
| 03/22/2013 | 27.23 | 27.23 | 27.23 | 27.23 | NA |
| 03/25/2013 | 27.24 | 27.24 | 27.24 | 27.24 | NA |
| 03/26/2013 | 27.38 | 27.38 | 27.38 | 27.38 | NA |
| 03/27/2013 | 27.43 | 27.43 | 27.43 | 27.43 | NA |
| 03/28/2013 | 27.51 | 27.51 | 27.51 | 27.51 | NA |
| 04/01/2013 | 27.09 | 27.09 | 27.09 | 27.09 | NA |
| 04/02/2013 | 27.04 | 27.04 | 27.04 | 27.04 | NA |
| 04/03/2013 | 26.62 | 26.62 | 26.62 | 26.62 | NA |
| 04/04/2013 | 26.79 | 26.79 | 26.79 | 26.79 | NA |
| 04/05/2013 | 26.63 | 26.63 | 26.63 | 26.63 | NA |
| 04/08/2013 | 26.75 | 26.75 | 26.75 | 26.75 | NA |
| 04/09/2013 | 26.79 | 26.79 | 26.79 | 26.79 | NA |
| 04/10/2013 | 27.29 | 27.29 | 27.29 | 27.29 | NA |
| 04/11/2013 | 27.25 | 27.25 | 27.25 | 27.25 | NA |
| 04/12/2013 | 27.16 | 27.16 | 27.16 | 27.16 | NA |
| 04/15/2013 | 26.3 | 26.3 | 26.3 | 26.3 | NA |
| 04/16/2013 | 26.76 | 26.76 | 26.76 | 26.76 | NA |
| 04/17/2013 | 26.37 | 26.37 | 26.37 | 26.37 | NA |
| 04/18/2013 | 26.24 | 26.24 | 26.24 | 26.24 | NA |
| 04/19/2013 | 26.49 | 26.49 | 26.49 | 26.49 | NA |
| 04/22/2013 | 26.55 | 26.55 | 26.55 | 26.55 | NA |
| 04/23/2013 | 26.94 | 26.94 | 26.94 | 26.94 | NA |
| 04/24/2013 | 26.98 | 26.98 | 26.98 | 26.98 | NA |
| 04/25/2013 | 27.1 | 27.1 | 27.1 | 27.1 | NA |
| 04/26/2013 | 27 | 27 | 27 | 27 | NA |
| 04/29/2013 | 27.25 | 27.25 | 27.25 | 27.25 | NA |
| 04/30/2013 | 27.47 | 27.47 | 27.47 | 27.47 | NA |
| 05/01/2013 | 27.01 | 27.01 | 27.01 | 27.01 | NA |
| 05/02/2013 | 27.53 | 27.53 | 27.53 | 27.53 | NA |
| 05/03/2013 | 27.9 | 27.9 | 27.9 | 27.9 | NA |
| 05/06/2013 | 28.06 | 28.06 | 28.06 | 28.06 | NA |
| 05/07/2013 | 28.24 | 28.24 | 28.24 | 28.24 | NA |
| 05/08/2013 | 28.33 | 28.33 | 28.33 | 28.33 | NA |
| 05/09/2013 | 28.34 | 28.34 | 28.34 | 28.34 | NA |
| 05/10/2013 | 28.66 | 28.66 | 28.66 | 28.66 | NA |
| 05/13/2013 | 28.59 | 28.59 | 28.59 | 28.59 | NA |
| 05/14/2013 | 29.08 | 29.08 | 29.08 | 29.08 | NA |
| 05/15/2013 | 29.21 | 29.21 | 29.21 | 29.21 | NA |
| 05/16/2013 | 29.16 | 29.16 | 29.16 | 29.16 | NA |
| 05/17/2013 | 29.52 | 29.52 | 29.52 | 29.52 | NA |
| 05/20/2013 | 29.56 | 29.56 | 29.56 | 29.56 | NA |
| 05/21/2013 | 29.54 | 29.54 | 29.54 | 29.54 | NA |
| 05/22/2013 | 29.19 | 29.19 | 29.19 | 29.19 | NA |
| 05/23/2013 | 29.28 | 29.28 | 29.28 | 29.28 | NA |
| 05/24/2013 | 29.29 | 29.29 | 29.29 | 29.29 | NA |
| 05/28/2013 | 29.65 | 29.65 | 29.65 | 29.65 | NA |
| 05/29/2013 | 29.33 | 29.33 | 29.33 | 29.33 | NA |
| 05/30/2013 | 29.59 | 29.59 | 29.59 | 29.59 | NA |
| 05/31/2013 | 29.3 | 29.3 | 29.3 | 29.3 | NA |
| 06/03/2013 | 29.47 | 29.47 | 29.47 | 29.47 | NA |
| 06/04/2013 | 29.31 | 29.31 | 29.31 | 29.31 | NA |
| 06/05/2013 | 29.07 | 29.07 | 29.07 | 29.07 | NA |
| 06/06/2013 | 29.34 | 29.34 | 29.34 | 29.34 | NA |
| 06/07/2013 | 29.53 | 29.53 | 29.53 | 29.53 | NA |
| 06/10/2013 | 29.75 | 29.75 | 29.75 | 29.75 | NA |
| 06/11/2013 | 29.45 | 29.45 | 29.45 | 29.45 | NA |
| 06/12/2013 | 29.34 | 29.34 | 29.34 | 29.34 | NA |
| 06/13/2013 | 29.73 | 29.73 | 29.73 | 29.73 | NA |
| 06/14/2013 | 29.53 | 29.53 | 29.53 | 29.53 | NA |
| 06/17/2013 | 29.77 | 29.77 | 29.77 | 29.77 | NA |
| 06/18/2013 | 30.03 | 30.03 | 30.03 | 30.03 | NA |
DATA PROVIDERS
Copyright © 2013 Microsoft. All rights reserved.
Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.
