Abrdn World Healthcare Fund (THW)
NYSE: THW · Real-Time Price · USD
12.06
-0.13 (-1.07%)
At close: Mar 6, 2026, 4:00 PM EST
12.07
+0.01 (0.08%)
After-hours: Mar 6, 2026, 7:00 PM EST
THW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.09 | 12.12 | 11.92 | 12.06 | 12.06 | -1.07% | 149,926 |
| Mar 5, 2026 | 12.44 | 12.44 | 12.16 | 12.19 | 12.19 | -2.32% | 149,672 |
| Mar 4, 2026 | 12.34 | 12.49 | 12.30 | 12.48 | 12.48 | 0.97% | 127,237 |
| Mar 3, 2026 | 12.43 | 12.49 | 12.13 | 12.36 | 12.36 | -1.67% | 253,059 |
| Mar 2, 2026 | 12.56 | 12.60 | 12.46 | 12.57 | 12.57 | -1.41% | 158,598 |
| Feb 27, 2026 | 12.60 | 12.81 | 12.54 | 12.75 | 12.75 | 1.19% | 204,726 |
| Feb 26, 2026 | 12.63 | 12.71 | 12.48 | 12.60 | 12.60 | -0.63% | 208,324 |
| Feb 25, 2026 | 12.70 | 12.75 | 12.62 | 12.68 | 12.68 | 0.16% | 91,063 |
| Feb 24, 2026 | 12.72 | 12.74 | 12.63 | 12.66 | 12.66 | -0.47% | 74,731 |
| Feb 23, 2026 | 12.62 | 12.77 | 12.62 | 12.72 | 12.72 | 0.47% | 107,385 |
| Feb 20, 2026 | 12.78 | 12.87 | 12.66 | 12.66 | 12.66 | -1.78% | 115,279 |
| Feb 19, 2026 | 12.90 | 12.90 | 12.72 | 12.89 | 12.77 | 0.47% | 125,596 |
| Feb 18, 2026 | 12.80 | 12.92 | 12.77 | 12.83 | 12.71 | 0.79% | 175,949 |
| Feb 17, 2026 | 12.68 | 12.76 | 12.65 | 12.73 | 12.61 | 0.63% | 163,124 |
| Feb 13, 2026 | 12.60 | 12.70 | 12.56 | 12.65 | 12.54 | 0.40% | 155,176 |
| Feb 12, 2026 | 12.71 | 12.71 | 12.55 | 12.60 | 12.49 | -0.32% | 155,512 |
| Feb 11, 2026 | 12.52 | 12.65 | 12.45 | 12.64 | 12.53 | 1.12% | 105,968 |
| Feb 10, 2026 | 12.42 | 12.55 | 12.42 | 12.50 | 12.39 | 0.48% | 106,815 |
| Feb 9, 2026 | 12.54 | 12.54 | 12.41 | 12.44 | 12.33 | -0.32% | 161,885 |
| Feb 6, 2026 | 12.29 | 12.51 | 12.29 | 12.48 | 12.37 | 1.63% | 118,783 |
| Feb 5, 2026 | 12.43 | 12.50 | 12.27 | 12.28 | 12.17 | -1.84% | 115,266 |
| Feb 4, 2026 | 12.68 | 12.71 | 12.48 | 12.51 | 12.40 | -0.95% | 171,280 |
| Feb 3, 2026 | 12.67 | 12.77 | 12.53 | 12.63 | 12.52 | -0.63% | 311,656 |
| Feb 2, 2026 | 12.51 | 12.74 | 12.48 | 12.71 | 12.59 | 1.60% | 194,115 |
| Jan 30, 2026 | 12.55 | 12.55 | 12.47 | 12.51 | 12.40 | 0.40% | 158,371 |
| Jan 29, 2026 | 12.46 | 12.50 | 12.40 | 12.46 | 12.35 | 0.08% | 108,330 |
| Jan 28, 2026 | 12.52 | 12.59 | 12.40 | 12.45 | 12.34 | -1.66% | 213,907 |
| Jan 27, 2026 | 12.76 | 12.81 | 12.64 | 12.66 | 12.55 | -1.17% | 200,440 |
| Jan 26, 2026 | 12.84 | 12.90 | 12.80 | 12.81 | 12.69 | -0.23% | 138,587 |
| Jan 23, 2026 | 12.79 | 12.94 | 12.75 | 12.84 | 12.72 | -0.85% | 189,138 |
| Jan 22, 2026 | 12.89 | 13.03 | 12.85 | 12.95 | 12.72 | 0.23% | 222,740 |
| Jan 21, 2026 | 12.69 | 12.92 | 12.69 | 12.92 | 12.69 | 1.73% | 227,081 |
| Jan 20, 2026 | 12.72 | 12.83 | 12.67 | 12.70 | 12.47 | -0.55% | 115,866 |
| Jan 16, 2026 | 12.86 | 12.87 | 12.73 | 12.77 | 12.54 | -0.08% | 764,512 |
| Jan 15, 2026 | 12.95 | 12.95 | 12.72 | 12.78 | 12.55 | -1.08% | 259,050 |
| Jan 14, 2026 | 12.78 | 12.95 | 12.76 | 12.92 | 12.69 | 1.10% | 186,958 |
| Jan 13, 2026 | 12.82 | 12.82 | 12.72 | 12.78 | 12.55 | -0.39% | 239,553 |
| Jan 12, 2026 | 12.91 | 12.93 | 12.72 | 12.83 | 12.60 | -0.62% | 258,525 |
| Jan 9, 2026 | 12.80 | 13.05 | 12.80 | 12.91 | 12.68 | 0.70% | 141,821 |
| Jan 8, 2026 | 12.88 | 12.97 | 12.71 | 12.82 | 12.59 | -1.08% | 116,066 |
| Jan 7, 2026 | 12.87 | 13.06 | 12.85 | 12.96 | 12.73 | 1.01% | 217,212 |
| Jan 6, 2026 | 12.65 | 12.86 | 12.65 | 12.83 | 12.60 | 1.91% | 146,321 |
| Jan 5, 2026 | 12.69 | 12.72 | 12.40 | 12.59 | 12.36 | -0.55% | 227,749 |
| Jan 2, 2026 | 12.84 | 12.84 | 12.60 | 12.66 | 12.43 | -0.94% | 152,690 |
| Dec 31, 2025 | 12.85 | 12.88 | 12.63 | 12.78 | 12.55 | -1.16% | 171,678 |
| Dec 30, 2025 | 13.05 | 13.06 | 12.91 | 12.93 | 12.58 | -0.92% | 191,366 |
| Dec 29, 2025 | 13.18 | 13.19 | 12.98 | 13.05 | 12.70 | -0.91% | 150,784 |
| Dec 26, 2025 | 13.15 | 13.17 | 13.05 | 13.17 | 12.82 | 0.30% | 82,668 |
| Dec 24, 2025 | 12.92 | 13.18 | 12.92 | 13.13 | 12.78 | 1.08% | 149,076 |
| Dec 23, 2025 | 12.88 | 12.99 | 12.84 | 12.99 | 12.64 | 1.17% | 121,159 |
| Dec 22, 2025 | 12.63 | 12.90 | 12.59 | 12.84 | 12.50 | 1.34% | 231,711 |
| Dec 19, 2025 | 12.50 | 12.75 | 12.50 | 12.67 | 12.33 | 1.44% | 124,779 |
| Dec 18, 2025 | 12.35 | 12.56 | 12.34 | 12.49 | 12.15 | 0.24% | 119,357 |
| Dec 17, 2025 | 12.52 | 12.60 | 12.40 | 12.46 | 12.13 | 0.32% | 77,206 |
| Dec 16, 2025 | 12.56 | 12.63 | 12.37 | 12.42 | 12.09 | -1.66% | 130,848 |
| Dec 15, 2025 | 12.61 | 12.69 | 12.58 | 12.63 | 12.29 | 0.24% | 111,309 |
| Dec 12, 2025 | 12.72 | 12.72 | 12.59 | 12.60 | 12.26 | -1.10% | 130,406 |
| Dec 11, 2025 | 12.68 | 12.77 | 12.60 | 12.74 | 12.40 | 0.87% | 74,832 |
| Dec 10, 2025 | 12.47 | 12.64 | 12.47 | 12.63 | 12.29 | 1.53% | 167,461 |
| Dec 9, 2025 | 12.53 | 12.58 | 12.42 | 12.44 | 12.11 | -0.16% | 148,709 |
| Dec 8, 2025 | 12.50 | 12.54 | 12.43 | 12.46 | 12.13 | -0.64% | 115,896 |
| Dec 5, 2025 | 12.53 | 12.65 | 12.53 | 12.54 | 12.20 | -0.32% | 125,424 |
| Dec 4, 2025 | 12.55 | 12.61 | 12.47 | 12.58 | 12.24 | -0.63% | 132,472 |
| Dec 3, 2025 | 12.59 | 12.72 | 12.58 | 12.66 | 12.32 | 0.96% | 177,642 |
| Dec 2, 2025 | 12.69 | 12.77 | 12.54 | 12.54 | 12.20 | -1.65% | 134,957 |
| Dec 1, 2025 | 12.93 | 12.95 | 12.75 | 12.75 | 12.41 | -1.24% | 124,078 |
| Nov 28, 2025 | 13.00 | 13.00 | 12.85 | 12.91 | 12.56 | -0.54% | 150,393 |
| Nov 26, 2025 | 12.81 | 13.00 | 12.76 | 12.98 | 12.63 | 1.96% | 155,584 |
| Nov 25, 2025 | 12.50 | 12.80 | 12.50 | 12.73 | 12.39 | 1.76% | 122,533 |
| Nov 24, 2025 | 12.42 | 12.56 | 12.34 | 12.51 | 12.17 | 0.89% | 152,439 |
| Nov 21, 2025 | 12.40 | 12.54 | 12.26 | 12.40 | 12.07 | -0.96% | 165,894 |
| Nov 20, 2025 | 12.63 | 12.75 | 12.50 | 12.52 | 12.07 | 0.08% | 90,133 |
| Nov 19, 2025 | 12.61 | 12.65 | 12.49 | 12.51 | 12.06 | -0.56% | 127,849 |
| Nov 18, 2025 | 12.66 | 12.66 | 12.46 | 12.58 | 12.13 | -0.63% | 115,757 |
| Nov 17, 2025 | 12.58 | 12.73 | 12.55 | 12.66 | 12.21 | 0.64% | 191,944 |
| Nov 14, 2025 | 12.60 | 12.69 | 12.55 | 12.58 | 12.13 | -0.36% | 140,632 |
| Nov 13, 2025 | 12.66 | 12.81 | 12.61 | 12.63 | 12.17 | -0.59% | 102,936 |
| Nov 12, 2025 | 12.60 | 12.72 | 12.56 | 12.70 | 12.24 | 1.52% | 115,133 |
| Nov 11, 2025 | 12.22 | 12.56 | 12.22 | 12.51 | 12.06 | 2.54% | 114,970 |
| Nov 10, 2025 | 12.14 | 12.30 | 12.11 | 12.20 | 11.76 | 1.16% | 160,076 |
| Nov 7, 2025 | 12.09 | 12.24 | 11.96 | 12.06 | 11.63 | -0.33% | 181,338 |
| Nov 6, 2025 | 12.07 | 12.15 | 11.98 | 12.10 | 11.67 | 0.83% | 157,608 |
| Nov 5, 2025 | 11.93 | 12.05 | 11.85 | 12.00 | 11.57 | 0.84% | 189,602 |
| Nov 4, 2025 | 12.30 | 12.40 | 11.87 | 11.90 | 11.47 | -4.49% | 385,946 |
| Nov 3, 2025 | 12.91 | 13.00 | 12.36 | 12.46 | 12.01 | -4.67% | 367,389 |
| Oct 31, 2025 | 13.13 | 13.13 | 12.92 | 13.07 | 12.60 | -0.15% | 159,242 |
| Oct 30, 2025 | 12.97 | 13.12 | 12.90 | 13.09 | 12.62 | 0.77% | 124,835 |
| Oct 29, 2025 | 13.08 | 13.09 | 12.96 | 12.99 | 12.52 | -0.46% | 135,283 |
| Oct 28, 2025 | 13.02 | 13.08 | 12.90 | 13.05 | 12.58 | 0.23% | 128,578 |
| Oct 27, 2025 | 12.94 | 13.02 | 12.82 | 13.02 | 12.55 | 1.09% | 143,032 |
| Oct 24, 2025 | 12.83 | 12.93 | 12.81 | 12.88 | 12.42 | -0.46% | 111,354 |
| Oct 23, 2025 | 12.91 | 13.05 | 12.87 | 12.94 | 12.36 | - | 101,243 |
| Oct 22, 2025 | 13.09 | 13.13 | 12.92 | 12.94 | 12.36 | -0.99% | 157,430 |
| Oct 21, 2025 | 13.07 | 13.10 | 12.99 | 13.07 | 12.49 | 0.15% | 108,413 |
| Oct 20, 2025 | 12.90 | 13.07 | 12.90 | 13.05 | 12.47 | 1.32% | 142,737 |
| Oct 17, 2025 | 12.87 | 12.94 | 12.79 | 12.88 | 12.31 | 0.23% | 93,260 |
| Oct 16, 2025 | 13.00 | 13.04 | 12.81 | 12.85 | 12.28 | -1.15% | 145,554 |
| Oct 15, 2025 | 12.97 | 13.00 | 12.87 | 13.00 | 12.42 | 0.23% | 86,512 |
| Oct 14, 2025 | 12.90 | 13.01 | 12.82 | 12.97 | 12.39 | 0.31% | 132,352 |
| Oct 13, 2025 | 12.72 | 13.00 | 12.72 | 12.93 | 12.35 | 1.65% | 132,186 |