Nasdaq - Delayed Quote
USD
William Blair Small Cap Growth R6 (WBSRX)
38.18
-1.08
(-2.75%)
At close: October 30 at 8:04:18 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
38.18
38.18
38.18
38.18
38.18
-
Oct 29, 2026
39.26
39.26
39.26
39.26
39.26
-
Oct 28, 2026
38.56
38.56
38.56
38.56
38.56
-
Oct 27, 2026
38.38
38.38
38.38
38.38
38.38
-
Oct 26, 2026
38.03
38.03
38.03
38.03
38.03
-
Oct 23, 2026
37.76
37.76
37.76
37.76
37.76
-
Oct 22, 2026
37.96
37.96
37.96
37.96
37.96
-
Oct 21, 2026
38.15
38.15
38.15
38.15
38.15
-
Oct 20, 2026
37.98
37.98
37.98
37.98
37.98
-
Oct 19, 2026
37.44
37.44
37.44
37.44
37.44
-
Oct 16, 2026
37.28
37.28
37.28
37.28
37.28
-
Oct 15, 2026
38.02
38.02
38.02
38.02
38.02
-
Oct 14, 2026
37.36
37.36
37.36
37.36
37.36
-
Oct 13, 2026
38.04
38.04
38.04
38.04
38.04
-
Oct 12, 2026
38.27
38.27
38.27
38.27
38.27
-
Oct 9, 2026
38.52
38.52
38.52
38.52
38.52
-
Oct 8, 2026
38.12
38.12
38.12
38.12
38.12
-
Oct 7, 2026
38.36
38.36
38.36
38.36
38.36
-
Oct 6, 2026
38.92
38.92
38.92
38.92
38.92
-
Oct 5, 2026
39.10
39.10
39.10
39.10
39.10
-
Oct 2, 2026
38.73
38.73
38.73
38.73
38.73
-
Oct 1, 2026
38.14
38.14
38.14
38.14
38.14
-
Sep 30, 2026
38.08
38.08
38.08
38.08
38.08
-
Sep 29, 2026
38.09
38.09
38.09
38.09
38.09
-
Sep 28, 2026
38.05
38.05
38.05
38.05
38.05
-
Sep 25, 2026
38.41
38.41
38.41
38.41
38.41
-
Sep 24, 2026
38.36
38.36
38.36
38.36
38.36
-
Sep 23, 2026
38.34
38.34
38.34
38.34
38.34
-
Sep 22, 2026
38.88
38.88
38.88
38.88
38.88
-
Sep 21, 2026
38.74
38.74
38.74
38.74
38.74
-
Sep 18, 2026
38.60
38.60
38.60
38.60
38.60
-
Sep 17, 2026
38.68
38.68
38.68
38.68
38.68
-
Sep 16, 2026
38.47
38.47
38.47
38.47
38.47
-
Sep 15, 2026
38.53
38.53
38.53
38.53
38.53
-
Sep 14, 2026
38.86
38.86
38.86
38.86
38.86
-
Sep 11, 2026
39.11
39.11
39.11
39.11
39.11
-
Sep 10, 2026
38.83
38.83
38.83
38.83
38.83
-
Sep 9, 2026
39.24
39.24
39.24
39.24
39.24
-
Sep 8, 2026
39.82
39.82
39.82
39.82
39.82
-
Sep 4, 2026
40.15
40.15
40.15
40.15
40.15
-
Sep 3, 2026
40.19
40.19
40.19
40.19
40.19
-
Sep 2, 2026
39.90
39.90
39.90
39.90
39.90
-
Sep 1, 2026
39.58
39.58
39.58
39.58
39.58
-
Aug 31, 2026
40.15
40.15
40.15
40.15
40.15
-
Aug 28, 2026
40.28
40.28
40.28
40.28
40.28
-
Aug 27, 2026
40.77
40.77
40.77
40.77
40.77
-
Aug 26, 2026
40.73
40.73
40.73
40.73
40.73
-
Aug 25, 2026
40.65
40.65
40.65
40.65
40.65
-
Aug 24, 2026
40.45
40.45
40.45
40.45
40.45
-
Aug 21, 2026
40.90
40.90
40.90
40.90
40.90
-
Aug 20, 2026
40.51
40.51
40.51
40.51
40.51
-
Aug 19, 2026
41.13
41.13
41.13
41.13
41.13
-
Aug 18, 2026
40.81
40.81
40.81
40.81
40.81
-
Aug 17, 2026
41.65
41.65
41.65
41.65
41.65
-
Aug 14, 2026
41.86
41.86
41.86
41.86
41.86
-
Aug 13, 2026
41.70
41.70
41.70
41.70
41.70
-
Aug 12, 2026
41.54
41.54
41.54
41.54
41.54
-
Aug 11, 2026
41.48
41.48
41.48
41.48
41.48
-
Aug 10, 2026
41.17
41.17
41.17
41.17
41.17
-
Aug 7, 2026
41.44
41.44
41.44
41.44
41.44
-
Aug 6, 2026
40.67
40.67
40.67
40.67
40.67
-
Aug 5, 2026
41.10
41.10
41.10
41.10
41.10
-
Aug 4, 2026
41.27
41.27
41.27
41.27
41.27
-
Aug 3, 2026
40.31
40.31
40.31
40.31
40.31
-
Jul 31, 2026
39.49
39.49
39.49
39.49
39.49
-
Jul 30, 2026
39.77
39.77
39.77
39.77
39.77
-
Jul 29, 2026
39.27
39.27
39.27
39.27
39.27
-
Jul 28, 2026
40.04
40.04
40.04
40.04
40.04
-
Jul 27, 2026
39.94
39.94
39.94
39.94
39.94
-
Jul 24, 2026
39.56
39.56
39.56
39.56
39.56
-
Jul 23, 2026
39.55
39.55
39.55
39.55
39.55
-
Jul 22, 2026
39.85
39.85
39.85
39.85
39.85
-
Jul 21, 2026
40.25
40.25
40.25
40.25
40.25
-
Jul 20, 2026
39.82
39.82
39.82
39.82
39.82
-
Jul 17, 2026
40.27
40.27
40.27
40.27
40.27
-
Jul 16, 2026
40.55
40.55
40.55
40.55
40.55
-
Jul 15, 2026
40.52
40.52
40.52
40.52
40.52
-
Jul 14, 2026
40.21
40.21
40.21
40.21
40.21
-
Jul 13, 2026
40.21
40.21
40.21
40.21
40.21
-
Jul 10, 2026
40.60
40.60
40.60
40.60
40.60
-
Jul 9, 2026
40.82
40.82
40.82
40.82
40.82
-
Jul 8, 2026
40.25
40.25
40.25
40.25
40.25
-
Jul 7, 2026
40.80
40.80
40.80
40.80
40.80
-
Jul 6, 2026
41.63
41.63
41.63
41.63
41.63
-
Jul 2, 2026
41.24
41.24
41.24
41.24
41.24
-
Jul 1, 2026
41.45
41.45
41.45
41.45
41.45
-
Jun 30, 2026
41.63
41.63
41.63
41.63
41.63
-
Jun 29, 2026
41.11
41.11
41.11
41.11
41.11
-
Jun 26, 2026
41.10
41.10
41.10
41.10
41.10
-
Jun 25, 2026
41.04
41.04
41.04
41.04
41.04
-
Jun 24, 2026
40.37
40.37
40.37
40.37
40.37
-
Jun 23, 2026
40.08
40.08
40.08
40.08
40.08
-
Jun 22, 2026
40.70
40.70
40.70
40.70
40.70
-
Jun 18, 2026
40.59
40.59
40.59
40.59
40.59
-
Jun 17, 2026
39.50
39.50
39.50
39.50
39.50
-
Jun 16, 2026
39.97
39.97
39.97
39.97
39.97
-
Jun 15, 2026
40.04
40.04
40.04
40.04
40.04
-
Jun 12, 2026
39.63
39.63
39.63
39.63
39.63
-
Jun 11, 2026
39.42
39.42
39.42
39.42
39.42
-
Jun 10, 2026
38.21
38.21
38.21
38.21
38.21
-
Jun 9, 2026
38.95
38.95
38.95
38.95
38.95
-
Jun 8, 2026
38.66
38.66
38.66
38.66
38.66
-
Jun 5, 2026
38.40
38.40
38.40
38.40
38.40
-
Jun 4, 2026
39.77
39.77
39.77
39.77
39.77
-
Jun 3, 2026
39.40
39.40
39.40
39.40
39.40
-
Jun 2, 2026
39.57
39.57
39.57
39.57
39.57
-
Jun 1, 2026
39.00
39.00
39.00
39.00
39.00
-
May 29, 2026
39.01
39.01
39.01
39.01
39.01
-
May 28, 2026
39.24
39.24
39.24
39.24
39.24
-
May 27, 2026
38.82
38.82
38.82
38.82
38.82
-
May 26, 2026
39.06
39.06
39.06
39.06
39.06
-
May 22, 2026
38.26
38.26
38.26
38.26
38.26
-
May 21, 2026
37.84
37.84
37.84
37.84
37.84
-
May 20, 2026
37.56
37.56
37.56
37.56
37.56
-
May 19, 2026
36.51
36.51
36.51
36.51
36.51
-
May 18, 2026
36.94
36.94
36.94
36.94
36.94
-
May 15, 2026
37.25
37.25
37.25
37.25
37.25
-
May 14, 2026
38.13
38.13
38.13
38.13
38.13
-
May 13, 2026
37.87
37.87
37.87
37.87
37.87
-
May 12, 2026
37.95
37.95
37.95
37.95
37.95
-
May 11, 2026
38.13
38.13
38.13
38.13
38.13
-
May 8, 2026
38.14
38.14
38.14
38.14
38.14
-
May 7, 2026
37.83
37.83
37.83
37.83
37.83
-
May 6, 2026
38.33
38.33
38.33
38.33
38.33
-
May 5, 2026
37.89
37.89
37.89
37.89
37.89
-
May 4, 2026
37.45
37.45
37.45
37.45
37.45
-
May 1, 2026
37.71
37.71
37.71
37.71
37.71
-
Apr 30, 2026
37.63
37.63
37.63
37.63
37.63
-
Apr 29, 2026
36.66
36.66
36.66
36.66
36.66
-
Apr 28, 2026
36.87
36.87
36.87
36.87
36.87
-
Apr 27, 2026
37.53
37.53
37.53
37.53
37.53
-
Apr 24, 2026
37.74
37.74
37.74
37.74
37.74
-
Apr 23, 2026
37.35
37.35
37.35
37.35
37.35
-
Apr 22, 2026
37.60
37.60
37.60
37.60
37.60
-
Apr 21, 2026
37.25
37.25
37.25
37.25
37.25
-
Apr 20, 2026
37.61
37.61
37.61
37.61
37.61
-
Apr 17, 2026
37.39
37.39
37.39
37.39
37.39
-
Apr 16, 2026
36.40
36.40
36.40
36.40
36.40
-
Apr 15, 2026
36.39
36.39
36.39
36.39
36.39
-
Apr 14, 2026
36.55
36.55
36.55
36.55
36.55
-
Apr 13, 2026
35.98
35.98
35.98
35.98
35.98
-
Apr 10, 2026
35.33
35.33
35.33
35.33
35.33
-
Apr 9, 2026
35.54
35.54
35.54
35.54
35.54
-
Apr 8, 2026
35.36
35.36
35.36
35.36
35.36
-
Apr 7, 2026
34.10
34.10
34.10
34.10
34.10
-
Apr 6, 2026
34.13
34.13
34.13
34.13
34.13
-
Apr 2, 2026
33.93
33.93
33.93
33.93
33.93
-
Apr 1, 2026
33.76
33.76
33.76
33.76
33.76
-
Mar 31, 2026
33.47
33.47
33.47
33.47
33.47
-
Mar 30, 2026
32.27
32.27
32.27
32.27
32.27
-
Mar 27, 2026
32.68
32.68
32.68
32.68
32.68
-
Mar 26, 2026
33.24
33.24
33.24
33.24
33.24
-
Mar 25, 2026
33.94
33.94
33.94
33.94
33.94
-
Mar 24, 2026
33.55
33.55
33.55
33.55
33.55
-
Mar 23, 2026
33.39
33.39
33.39
33.39
33.39
-
Mar 20, 2026
32.66
32.66
32.66
32.66
32.66
-
Mar 19, 2026
33.46
33.46
33.46
33.46
33.46
-
Mar 18, 2026
33.31
33.31
33.31
33.31
33.31
-
Mar 17, 2026
33.82
33.82
33.82
33.82
33.82
-
Mar 16, 2026
33.49
33.49
33.49
33.49
33.49
-
Mar 13, 2026
33.21
33.21
33.21
33.21
33.21
-
Mar 12, 2026
33.32
33.32
33.32
33.32
33.32
-
Mar 11, 2026
34.35
34.35
34.35
34.35
34.35
-
Mar 10, 2026
34.38
34.38
34.38
34.38
34.38
-
Mar 9, 2026
34.61
34.61
34.61
34.61
34.61
-
Mar 6, 2026
34.30
34.30
34.30
34.30
34.30
-
Mar 5, 2026
35.28
35.28
35.28
35.28
35.28
-
Mar 4, 2026
35.83
35.83
35.83
35.83
35.83
-
Mar 3, 2026
35.60
35.60
35.60
35.60
35.60
-
Mar 2, 2026
36.25
36.25
36.25
36.25
36.25
-
Feb 27, 2026
35.95
35.95
35.95
35.95
35.95
-
Feb 26, 2026
36.43
36.43
36.43
36.43
36.43
-
Feb 25, 2026
36.26
36.26
36.26
36.26
36.26
-
Feb 24, 2026
36.21
36.21
36.21
36.21
36.21
-
Feb 23, 2026
35.80
35.80
35.80
35.80
35.80
-
Feb 20, 2026
36.39
36.39
36.39
36.39
36.39
-
Feb 19, 2026
36.43
36.43
36.43
36.43
36.43
-
Feb 18, 2026
36.63
36.63
36.63
36.63
36.63
-
Feb 17, 2026
36.33
36.33
36.33
36.33
36.33
-
Feb 13, 2026
36.21
36.21
36.21
36.21
36.21
-
Feb 12, 2026
35.62
35.62
35.62
35.62
35.62
-
Feb 11, 2026
36.26
36.26
36.26
36.26
36.26
-
Feb 10, 2026
36.28
36.28
36.28
36.28
36.28
-
Feb 9, 2026
36.21
36.21
36.21
36.21
36.21
-
Feb 6, 2026
36.04
36.04
36.04
36.04
36.04
-
Feb 5, 2026
34.95
34.95
34.95
34.95
34.95
-
Feb 4, 2026
35.49
35.49
35.49
35.49
35.49
-
Feb 3, 2026
35.70
35.70
35.70
35.70
35.70
-
Feb 2, 2026
35.87
35.87
35.87
35.87
35.87
-
Jan 30, 2026
35.53
35.53
35.53
35.53
35.53
-
Jan 29, 2026
36.04
36.04
36.04
36.04
36.04
-
Jan 28, 2026
36.04
36.04
36.04
36.04
36.04
-
Jan 27, 2026
35.99
35.99
35.99
35.99
35.99
-
Jan 26, 2026
36.29
36.29
36.29
36.29
36.29
-
Jan 23, 2026
36.29
36.29
36.29
36.29
36.29
-
Jan 22, 2026
36.98
36.98
36.98
36.98
36.98
-
Jan 21, 2026
36.80
36.80
36.80
36.80
36.80
-
Jan 20, 2026
36.00
36.00
36.00
36.00
36.00
-
Jan 16, 2026
36.57
36.57
36.57
36.57
36.57
-
Jan 15, 2026
36.52
36.52
36.52
36.52
36.52
-
Jan 14, 2026
35.99
35.99
35.99
35.99
35.99
-
Jan 13, 2026
36.03
36.03
36.03
36.03
36.03
-
Jan 12, 2026
35.95
35.95
35.95
35.95
35.95
-
Jan 9, 2026
36.06
36.06
36.06
36.06
36.06
-
Jan 8, 2026
35.71
35.71
35.71
35.71
35.71
-
Jan 7, 2026
35.34
35.34
35.34
35.34
35.34
-
Jan 6, 2026
35.62
35.62
35.62
35.62
35.62
-
Jan 5, 2026
35.00
35.00
35.00
35.00
35.00
-
Jan 2, 2026
34.24
34.24
34.24
34.24
34.24
-
Dec 31, 2025
34.04
34.04
34.04
34.04
34.04
-
Dec 30, 2025
34.39
34.39
34.39
34.39
34.39
-
Dec 29, 2025
34.65
34.65
34.65
34.65
34.65
-
Dec 26, 2025
34.87
34.87
34.87
34.87
34.87
-
Dec 24, 2025
34.82
34.82
34.82
34.82
34.82
-
Dec 23, 2025
34.73
34.73
34.73
34.73
34.73
-
Dec 22, 2025
34.89
34.89
34.89
34.89
34.89
-
Dec 19, 2025
34.35
34.35
34.35
34.35
34.35
-
Dec 18, 2025
2.535
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
33.78
33.78
33.78
33.78
33.78
-
Dec 17, 2025
36.21
36.21
36.21
36.21
33.67
-
Dec 16, 2025
36.48
36.48
36.48
36.48
33.93
-
Dec 15, 2025
36.59
36.59
36.59
36.59
34.03
-
Dec 12, 2025
36.79
36.79
36.79
36.79
34.21
-
Dec 11, 2025
37.36
37.36
37.36
37.36
34.74
-
Dec 10, 2025
37.06
37.06
37.06
37.06
34.47
-
Dec 9, 2025
36.57
36.57
36.57
36.57
34.01
-
Dec 8, 2025
36.47
36.47
36.47
36.47
33.92
-
Dec 5, 2025
36.48
36.48
36.48
36.48
33.93
-
Dec 4, 2025
36.68
36.68
36.68
36.68
34.11
-
Dec 3, 2025
36.45
36.45
36.45
36.45
33.90
-
Dec 2, 2025
35.89
35.89
35.89
35.89
33.38
-
Dec 1, 2025
35.99
35.99
35.99
35.99
33.47
-
Nov 28, 2025
36.44
36.44
36.44
36.44
33.89
-
Nov 26, 2025
36.25
36.25
36.25
36.25
33.71
-
Nov 25, 2025
36.11
36.11
36.11
36.11
33.58
-
Nov 24, 2025
35.25
35.25
35.25
35.25
32.78
-
Nov 21, 2025
34.57
34.57
34.57
34.57
32.15
-
Nov 20, 2025
33.54
33.54
33.54
33.54
31.19
-
Nov 19, 2025
34.08
34.08
34.08
34.08
31.69
-
Nov 18, 2025
33.82
33.82
33.82
33.82
31.45
-
Nov 17, 2025
33.92
33.92
33.92
33.92
31.55
-
Nov 14, 2025
34.58
34.58
34.58
34.58
32.16
-
Nov 13, 2025
34.53
34.53
34.53
34.53
32.11
-
Nov 12, 2025
35.40
35.40
35.40
35.40
32.92
-
Nov 11, 2025
35.50
35.50
35.50
35.50
33.01
-
Nov 10, 2025
35.44
35.44
35.44
35.44
32.96
-
Nov 7, 2025
35.03
35.03
35.03
35.03
32.58
-
Nov 6, 2025
35.02
35.02
35.02
35.02
32.57
-
Nov 5, 2025
35.86
35.86
35.86
35.86
33.35
-
Nov 4, 2025
34.92
34.92
34.92
34.92
32.48
-
Nov 3, 2025
35.36
35.36
35.36
35.36
32.88
-
Oct 31, 2025
35.26
35.26
35.26
35.26
32.79
-
