Nasdaq - Delayed Quote
USD
Boston Trust Walden Equity (WSEFX)
40.61
-0.11
(-0.27%)
At close: 8:07:21 PM EST
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
Nov 2, 2026
40.61
40.61
40.61
40.61
40.61
-
Oct 30, 2026
40.72
40.72
40.72
40.72
40.72
-
Oct 29, 2026
41.20
41.20
41.20
41.20
41.20
-
Oct 28, 2026
41.22
41.22
41.22
41.22
41.22
-
Oct 27, 2026
41.11
41.11
41.11
41.11
41.11
-
Oct 26, 2026
41.07
41.07
41.07
41.07
41.07
-
Oct 23, 2026
40.92
40.92
40.92
40.92
40.92
-
Oct 22, 2026
41.22
41.22
41.22
41.22
41.22
-
Oct 21, 2026
41.36
41.36
41.36
41.36
41.36
-
Oct 20, 2026
41.25
41.25
41.25
41.25
41.25
-
Oct 19, 2026
41.18
41.18
41.18
41.18
41.18
-
Oct 16, 2026
41.18
41.18
41.18
41.18
41.18
-
Oct 15, 2026
41.42
41.42
41.42
41.42
41.42
-
Oct 14, 2026
41.26
41.26
41.26
41.26
41.26
-
Oct 13, 2026
41.39
41.39
41.39
41.39
41.39
-
Oct 12, 2026
41.49
41.49
41.49
41.49
41.49
-
Oct 9, 2026
41.33
41.33
41.33
41.33
41.33
-
Oct 8, 2026
41.18
41.18
41.18
41.18
41.18
-
Oct 7, 2026
41.14
41.14
41.14
41.14
41.14
-
Oct 6, 2026
41.24
41.24
41.24
41.24
41.24
-
Oct 5, 2026
41.15
41.15
41.15
41.15
41.15
-
Oct 2, 2026
40.94
40.94
40.94
40.94
40.94
-
Oct 1, 2026
40.65
40.65
40.65
40.65
40.65
-
Sep 30, 2026
40.52
40.52
40.52
40.52
40.52
-
Sep 29, 2026
40.62
40.62
40.62
40.62
40.62
-
Sep 28, 2026
40.70
40.70
40.70
40.70
40.70
-
Sep 25, 2026
40.83
40.83
40.83
40.83
40.83
-
Sep 24, 2026
40.49
40.49
40.49
40.49
40.49
-
Sep 23, 2026
40.48
40.48
40.48
40.48
40.48
-
Sep 22, 2026
40.76
40.76
40.76
40.76
40.76
-
Sep 21, 2026
40.87
40.87
40.87
40.87
40.87
-
Sep 18, 2026
40.50
40.50
40.50
40.50
40.50
-
Sep 17, 2026
40.49
40.49
40.49
40.49
40.49
-
Sep 16, 2026
40.14
40.14
40.14
40.14
40.14
-
Sep 15, 2026
40.46
40.46
40.46
40.46
40.46
-
Sep 14, 2026
40.67
40.67
40.67
40.67
40.67
-
Sep 11, 2026
40.66
40.66
40.66
40.66
40.66
-
Sep 10, 2026
40.28
40.28
40.28
40.28
40.28
-
Sep 9, 2026
40.34
40.34
40.34
40.34
40.34
-
Sep 8, 2026
40.68
40.68
40.68
40.68
40.68
-
Sep 4, 2026
41.07
41.07
41.07
41.07
41.07
-
Sep 3, 2026
41.33
41.33
41.33
41.33
41.33
-
Sep 2, 2026
40.99
40.99
40.99
40.99
40.99
-
Sep 1, 2026
40.82
40.82
40.82
40.82
40.82
-
Aug 31, 2026
41.03
41.03
41.03
41.03
41.03
-
Aug 28, 2026
41.26
41.26
41.26
41.26
41.26
-
Aug 27, 2026
41.23
41.23
41.23
41.23
41.23
-
Aug 26, 2026
41.26
41.26
41.26
41.26
41.26
-
Aug 25, 2026
41.30
41.30
41.30
41.30
41.30
-
Aug 24, 2026
41.27
41.27
41.27
41.27
41.27
-
Aug 21, 2026
41.14
41.14
41.14
41.14
41.14
-
Aug 20, 2026
40.89
40.89
40.89
40.89
40.89
-
Aug 19, 2026
41.18
41.18
41.18
41.18
41.18
-
Aug 18, 2026
41.01
41.01
41.01
41.01
41.01
-
Aug 17, 2026
41.09
41.09
41.09
41.09
41.09
-
Aug 14, 2026
41.34
41.34
41.34
41.34
41.34
-
Aug 13, 2026
41.53
41.53
41.53
41.53
41.53
-
Aug 12, 2026
41.56
41.56
41.56
41.56
41.56
-
Aug 11, 2026
41.50
41.50
41.50
41.50
41.50
-
Aug 10, 2026
41.60
41.60
41.60
41.60
41.60
-
Aug 7, 2026
41.68
41.68
41.68
41.68
41.68
-
Aug 6, 2026
41.49
41.49
41.49
41.49
41.49
-
Aug 5, 2026
41.48
41.48
41.48
41.48
41.48
-
Aug 4, 2026
41.59
41.59
41.59
41.59
41.59
-
Aug 3, 2026
40.96
40.96
40.96
40.96
40.96
-
Jul 31, 2026
40.49
40.49
40.49
40.49
40.49
-
Jul 30, 2026
40.38
40.38
40.38
40.38
40.38
-
Jul 29, 2026
39.85
39.85
39.85
39.85
39.85
-
Jul 28, 2026
40.37
40.37
40.37
40.37
40.37
-
Jul 27, 2026
40.12
40.12
40.12
40.12
40.12
-
Jul 24, 2026
39.93
39.93
39.93
39.93
39.93
-
Jul 23, 2026
39.67
39.67
39.67
39.67
39.67
-
Jul 22, 2026
39.95
39.95
39.95
39.95
39.95
-
Jul 21, 2026
40.10
40.10
40.10
40.10
40.10
-
Jul 20, 2026
39.88
39.88
39.88
39.88
39.88
-
Jul 17, 2026
40.09
40.09
40.09
40.09
40.09
-
Jul 16, 2026
40.52
40.52
40.52
40.52
40.52
-
Jul 15, 2026
40.37
40.37
40.37
40.37
40.37
-
Jul 14, 2026
40.13
40.13
40.13
40.13
40.13
-
Jul 13, 2026
40.06
40.06
40.06
40.06
40.06
-
Jul 10, 2026
40.20
40.20
40.20
40.20
40.20
-
Jul 9, 2026
40.01
40.01
40.01
40.01
40.01
-
Jul 8, 2026
39.81
39.81
39.81
39.81
39.81
-
Jul 7, 2026
39.99
39.99
39.99
39.99
39.99
-
Jul 6, 2026
40.18
40.18
40.18
40.18
40.18
-
Jul 2, 2026
40.18
40.18
40.18
40.18
40.18
-
Jul 1, 2026
40.06
40.06
40.06
40.06
40.06
-
Jun 30, 2026
40.15
40.15
40.15
40.15
40.15
-
Jun 29, 2026
39.78
39.78
39.78
39.78
39.78
-
Jun 26, 2026
39.16
39.16
39.16
39.16
39.16
-
Jun 25, 2026
39.19
39.19
39.19
39.19
39.19
-
Jun 24, 2026
39.05
39.05
39.05
39.05
39.05
-
Jun 23, 2026
39.00
39.00
39.00
39.00
39.00
-
Jun 22, 2026
39.42
39.42
39.42
39.42
39.42
-
Jun 18, 2026
39.53
39.53
39.53
39.53
39.53
-
Jun 17, 2026
39.31
39.31
39.31
39.31
39.31
-
Jun 16, 2026
39.76
39.76
39.76
39.76
39.76
-
Jun 15, 2026
39.76
39.76
39.76
39.76
39.76
-
Jun 12, 2026
39.41
39.41
39.41
39.41
39.41
-
Jun 11, 2026
39.13
39.13
39.13
39.13
39.13
-
Jun 10, 2026
38.59
38.59
38.59
38.59
38.59
-
Jun 9, 2026
39.02
39.02
39.02
39.02
39.02
-
Jun 8, 2026
38.95
38.95
38.95
38.95
38.95
-
Jun 5, 2026
38.98
38.98
38.98
38.98
38.98
-
Jun 4, 2026
39.65
39.65
39.65
39.65
39.65
-
Jun 3, 2026
39.10
39.10
39.10
39.10
39.10
-
Jun 2, 2026
39.28
39.28
39.28
39.28
39.28
-
Jun 1, 2026
39.13
39.13
39.13
39.13
39.13
-
May 29, 2026
39.11
39.11
39.11
39.11
39.11
-
May 28, 2026
39.10
39.10
39.10
39.10
39.10
-
May 27, 2026
38.96
38.96
38.96
38.96
38.96
-
May 26, 2026
39.01
39.01
39.01
39.01
39.01
-
May 22, 2026
39.02
39.02
39.02
39.02
39.02
-
May 21, 2026
38.79
38.79
38.79
38.79
38.79
-
May 20, 2026
38.82
38.82
38.82
38.82
38.82
-
May 19, 2026
38.55
38.55
38.55
38.55
38.55
-
May 18, 2026
38.85
38.85
38.85
38.85
38.85
-
May 15, 2026
38.79
38.79
38.79
38.79
38.79
-
May 14, 2026
38.89
38.89
38.89
38.89
38.89
-
May 13, 2026
38.56
38.56
38.56
38.56
38.56
-
May 12, 2026
38.40
38.40
38.40
38.40
38.40
-
May 11, 2026
38.30
38.30
38.30
38.30
38.30
-
May 8, 2026
38.49
38.49
38.49
38.49
38.49
-
May 7, 2026
38.34
38.34
38.34
38.34
38.34
-
May 6, 2026
38.44
38.44
38.44
38.44
38.44
-
May 5, 2026
38.01
38.01
38.01
38.01
38.01
-
May 4, 2026
37.73
37.73
37.73
37.73
37.73
-
May 1, 2026
37.98
37.98
37.98
37.98
37.98
-
Apr 30, 2026
38.03
38.03
38.03
38.03
38.03
-
Apr 29, 2026
37.63
37.63
37.63
37.63
37.63
-
Apr 28, 2026
37.56
37.56
37.56
37.56
37.56
-
Apr 27, 2026
37.71
37.71
37.71
37.71
37.71
-
Apr 24, 2026
37.73
37.73
37.73
37.73
37.73
-
Apr 23, 2026
37.69
37.69
37.69
37.69
37.69
-
Apr 22, 2026
37.74
37.74
37.74
37.74
37.74
-
Apr 21, 2026
37.53
37.53
37.53
37.53
37.53
-
Apr 20, 2026
37.75
37.75
37.75
37.75
37.75
-
Apr 17, 2026
37.75
37.75
37.75
37.75
37.75
-
Apr 16, 2026
37.23
37.23
37.23
37.23
37.23
-
Apr 15, 2026
37.17
37.17
37.17
37.17
37.17
-
Apr 14, 2026
36.98
36.98
36.98
36.98
36.98
-
Apr 13, 2026
36.72
36.72
36.72
36.72
36.72
-
Apr 10, 2026
36.37
36.37
36.37
36.37
36.37
-
Apr 9, 2026
36.60
36.60
36.60
36.60
36.60
-
Apr 8, 2026
36.43
36.43
36.43
36.43
36.43
-
Apr 7, 2026
35.49
35.49
35.49
35.49
35.49
-
Apr 6, 2026
35.51
35.51
35.51
35.51
35.51
-
Apr 2, 2026
35.29
35.29
35.29
35.29
35.29
-
Apr 1, 2026
35.19
35.19
35.19
35.19
35.19
-
Mar 31, 2026
34.99
34.99
34.99
34.99
34.99
-
Mar 30, 2026
34.13
34.13
34.13
34.13
34.13
-
Mar 27, 2026
34.24
34.24
34.24
34.24
34.24
-
Mar 26, 2026
34.82
34.82
34.82
34.82
34.82
-
Mar 25, 2026
35.25
35.25
35.25
35.25
35.25
-
Mar 24, 2026
35.18
35.18
35.18
35.18
35.18
-
Mar 23, 2026
35.20
35.20
35.20
35.20
35.20
-
Mar 20, 2026
34.89
34.89
34.89
34.89
34.89
-
Mar 19, 2026
35.24
35.24
35.24
35.24
35.24
-
Mar 18, 2026
35.22
35.22
35.22
35.22
35.22
-
Mar 17, 2026
35.69
35.69
35.69
35.69
35.69
-
Mar 16, 2026
35.56
35.56
35.56
35.56
35.56
-
Mar 13, 2026
35.30
35.30
35.30
35.30
35.30
-
Mar 12, 2026
35.45
35.45
35.45
35.45
35.45
-
Mar 11, 2026
36.00
36.00
36.00
36.00
36.00
-
Mar 10, 2026
36.03
36.03
36.03
36.03
36.03
-
Mar 9, 2026
36.14
36.14
36.14
36.14
36.14
-
Mar 6, 2026
35.88
35.88
35.88
35.88
35.88
-
Mar 5, 2026
36.38
36.38
36.38
36.38
36.38
-
Mar 4, 2026
36.70
36.70
36.70
36.70
36.70
-
Mar 3, 2026
36.57
36.57
36.57
36.57
36.57
-
Mar 2, 2026
36.98
36.98
36.98
36.98
36.98
-
Feb 27, 2026
37.01
37.01
37.01
37.01
37.01
-
Feb 26, 2026
37.12
37.12
37.12
37.12
37.12
-
Feb 25, 2026
37.35
37.35
37.35
37.35
37.35
-
Feb 24, 2026
37.11
37.11
37.11
37.11
37.11
-
Feb 23, 2026
36.90
36.90
36.90
36.90
36.90
-
Feb 20, 2026
37.34
37.34
37.34
37.34
37.34
-
Feb 19, 2026
37.00
37.00
37.00
37.00
37.00
-
Feb 18, 2026
37.03
37.03
37.03
37.03
37.03
-
Feb 17, 2026
36.77
36.77
36.77
36.77
36.77
-
Feb 13, 2026
36.70
36.70
36.70
36.70
36.70
-
Feb 12, 2026
36.67
36.67
36.67
36.67
36.67
-
Feb 11, 2026
37.33
37.33
37.33
37.33
37.33
-
Feb 10, 2026
37.30
37.30
37.30
37.30
37.30
-
Feb 9, 2026
37.32
37.32
37.32
37.32
37.32
-
Feb 6, 2026
37.36
37.36
37.36
37.36
37.36
-
Feb 5, 2026
36.77
36.77
36.77
36.77
36.77
-
Feb 4, 2026
37.08
37.08
37.08
37.08
37.08
-
Feb 3, 2026
36.99
36.99
36.99
36.99
36.99
-
Feb 2, 2026
37.23
37.23
37.23
37.23
37.23
-
Jan 30, 2026
36.86
36.86
36.86
36.86
36.86
-
Jan 29, 2026
37.08
37.08
37.08
37.08
37.08
-
Jan 28, 2026
37.25
37.25
37.25
37.25
37.25
-
Jan 27, 2026
37.23
37.23
37.23
37.23
37.23
-
Jan 26, 2026
37.12
37.12
37.12
37.12
37.12
-
Jan 23, 2026
36.82
36.82
36.82
36.82
36.82
-
Jan 22, 2026
36.82
36.82
36.82
36.82
36.82
-
Jan 21, 2026
36.72
36.72
36.72
36.72
36.72
-
Jan 20, 2026
36.32
36.32
36.32
36.32
36.32
-
Jan 16, 2026
37.06
37.06
37.06
37.06
37.06
-
Jan 15, 2026
37.10
37.10
37.10
37.10
37.10
-
Jan 14, 2026
36.94
36.94
36.94
36.94
36.94
-
Jan 13, 2026
36.95
36.95
36.95
36.95
36.95
-
Jan 12, 2026
37.09
37.09
37.09
37.09
37.09
-
Jan 9, 2026
37.07
37.07
37.07
37.07
37.07
-
Jan 8, 2026
36.90
36.90
36.90
36.90
36.90
-
Jan 7, 2026
36.74
36.74
36.74
36.74
36.74
-
Jan 6, 2026
36.85
36.85
36.85
36.85
36.85
-
Jan 5, 2026
36.62
36.62
36.62
36.62
36.62
-
Jan 2, 2026
36.35
36.35
36.35
36.35
36.35
-
Dec 31, 2025
36.29
36.29
36.29
36.29
36.29
-
Dec 30, 2025
36.52
36.52
36.52
36.52
36.52
-
Dec 29, 2025
36.58
36.58
36.58
36.58
36.58
-
Dec 26, 2025
36.66
36.66
36.66
36.66
36.66
-
Dec 24, 2025
36.66
36.66
36.66
36.66
36.66
-
Dec 23, 2025
36.54
36.54
36.54
36.54
36.54
-
Dec 22, 2025
36.41
36.41
36.41
36.41
36.41
-
Dec 19, 2025
36.28
36.28
36.28
36.28
36.28
-
Dec 18, 2025
36.11
36.11
36.11
36.11
36.11
-
Dec 17, 2025
35.94
35.94
35.94
35.94
35.94
-
Dec 16, 2025
4.191
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
36.26
36.26
36.26
36.26
36.26
-
Dec 15, 2025
40.70
40.70
40.70
40.70
36.51
-
Dec 12, 2025
40.69
40.69
40.69
40.69
36.50
-
Dec 11, 2025
40.91
40.91
40.91
40.91
36.70
-
Dec 10, 2025
40.74
40.74
40.74
40.74
36.54
-
Dec 9, 2025
40.39
40.39
40.39
40.39
36.23
-
Dec 8, 2025
40.53
40.53
40.53
40.53
36.36
-
Dec 5, 2025
40.78
40.78
40.78
40.78
36.58
-
Dec 4, 2025
40.72
40.72
40.72
40.72
36.53
-
Dec 3, 2025
40.75
40.75
40.75
40.75
36.55
-
Dec 2, 2025
40.57
40.57
40.57
40.57
36.39
-
Dec 1, 2025
40.39
40.39
40.39
40.39
36.23
-
Nov 28, 2025
40.53
40.53
40.53
40.53
36.36
-
Nov 26, 2025
40.38
40.38
40.38
40.38
36.22
-
Nov 25, 2025
40.30
40.30
40.30
40.30
36.15
-
Nov 24, 2025
39.79
39.79
39.79
39.79
35.69
-
Nov 21, 2025
39.29
39.29
39.29
39.29
35.24
-
Nov 20, 2025
38.63
38.63
38.63
38.63
34.65
-
Nov 19, 2025
39.09
39.09
39.09
39.09
35.06
-
Nov 18, 2025
38.88
38.88
38.88
38.88
34.88
-
Nov 17, 2025
39.12
39.12
39.12
39.12
35.09
-
Nov 14, 2025
39.28
39.28
39.28
39.28
35.24
-
Nov 13, 2025
39.41
39.41
39.41
39.41
35.35
-
Nov 12, 2025
39.86
39.86
39.86
39.86
35.76
-
Nov 11, 2025
39.76
39.76
39.76
39.76
35.67
-
Nov 10, 2025
39.49
39.49
39.49
39.49
35.42
-
Nov 7, 2025
39.00
39.00
39.00
39.00
34.98
-
Nov 6, 2025
39.05
39.05
39.05
39.05
35.03
-
Nov 5, 2025
39.37
39.37
39.37
39.37
35.32
-
Nov 4, 2025
39.21
39.21
39.21
39.21
35.17
-
Nov 3, 2025
39.39
39.39
39.39
39.39
35.33
-
