Abrdn World Healthcare Fund (THW)
NYSE: THW · Real-Time Price · USD
12.54
-0.04 (-0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
THW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.53 | 12.65 | 12.53 | 12.54 | 12.54 | -0.32% | 125,424 |
| Dec 4, 2025 | 12.55 | 12.61 | 12.47 | 12.58 | 12.58 | -0.63% | 132,472 |
| Dec 3, 2025 | 12.59 | 12.72 | 12.58 | 12.66 | 12.66 | 0.96% | 177,642 |
| Dec 2, 2025 | 12.69 | 12.77 | 12.54 | 12.54 | 12.54 | -1.65% | 134,957 |
| Dec 1, 2025 | 12.93 | 12.95 | 12.75 | 12.75 | 12.75 | -1.24% | 124,078 |
| Nov 28, 2025 | 13.00 | 13.00 | 12.85 | 12.91 | 12.91 | -0.54% | 150,393 |
| Nov 26, 2025 | 12.81 | 13.00 | 12.76 | 12.98 | 12.98 | 1.96% | 155,584 |
| Nov 25, 2025 | 12.50 | 12.80 | 12.50 | 12.73 | 12.73 | 1.76% | 122,533 |
| Nov 24, 2025 | 12.42 | 12.56 | 12.34 | 12.51 | 12.51 | 0.89% | 152,439 |
| Nov 21, 2025 | 12.40 | 12.54 | 12.26 | 12.40 | 12.40 | -0.96% | 165,893 |
| Nov 20, 2025 | 12.63 | 12.75 | 12.50 | 12.52 | 12.40 | 0.08% | 90,133 |
| Nov 19, 2025 | 12.61 | 12.65 | 12.49 | 12.51 | 12.39 | -0.56% | 127,849 |
| Nov 18, 2025 | 12.66 | 12.66 | 12.46 | 12.58 | 12.46 | -0.63% | 115,757 |
| Nov 17, 2025 | 12.58 | 12.73 | 12.55 | 12.66 | 12.54 | 0.64% | 191,944 |
| Nov 14, 2025 | 12.60 | 12.69 | 12.55 | 12.58 | 12.46 | -0.36% | 140,632 |
| Nov 13, 2025 | 12.66 | 12.81 | 12.61 | 12.63 | 12.51 | -0.59% | 102,936 |
| Nov 12, 2025 | 12.60 | 12.72 | 12.56 | 12.70 | 12.58 | 1.52% | 115,133 |
| Nov 11, 2025 | 12.22 | 12.56 | 12.22 | 12.51 | 12.39 | 2.54% | 114,970 |
| Nov 10, 2025 | 12.14 | 12.30 | 12.11 | 12.20 | 12.09 | 1.16% | 160,076 |
| Nov 7, 2025 | 12.09 | 12.24 | 11.96 | 12.06 | 11.95 | -0.33% | 181,338 |
| Nov 6, 2025 | 12.07 | 12.15 | 11.98 | 12.10 | 11.99 | 0.83% | 157,608 |
| Nov 5, 2025 | 11.93 | 12.05 | 11.85 | 12.00 | 11.89 | 0.84% | 189,602 |
| Nov 4, 2025 | 12.30 | 12.40 | 11.87 | 11.90 | 11.79 | -4.49% | 385,946 |
| Nov 3, 2025 | 12.91 | 13.00 | 12.36 | 12.46 | 12.34 | -4.67% | 367,389 |
| Oct 31, 2025 | 13.13 | 13.13 | 12.92 | 13.07 | 12.95 | -0.15% | 159,242 |
| Oct 30, 2025 | 12.97 | 13.12 | 12.90 | 13.09 | 12.97 | 0.77% | 124,835 |
| Oct 29, 2025 | 13.08 | 13.09 | 12.96 | 12.99 | 12.87 | -0.46% | 135,283 |
| Oct 28, 2025 | 13.02 | 13.08 | 12.90 | 13.05 | 12.93 | 0.23% | 128,578 |
| Oct 27, 2025 | 12.94 | 13.02 | 12.82 | 13.02 | 12.90 | 1.09% | 143,032 |
| Oct 24, 2025 | 12.83 | 12.93 | 12.81 | 12.88 | 12.76 | -0.46% | 111,354 |
| Oct 23, 2025 | 12.91 | 13.05 | 12.87 | 12.94 | 12.70 | - | 101,243 |
| Oct 22, 2025 | 13.09 | 13.13 | 12.92 | 12.94 | 12.70 | -0.99% | 157,430 |
| Oct 21, 2025 | 13.07 | 13.10 | 12.99 | 13.07 | 12.83 | 0.15% | 108,413 |
| Oct 20, 2025 | 12.90 | 13.07 | 12.90 | 13.05 | 12.81 | 1.32% | 142,737 |
| Oct 17, 2025 | 12.87 | 12.94 | 12.79 | 12.88 | 12.64 | 0.23% | 93,260 |
| Oct 16, 2025 | 13.00 | 13.04 | 12.81 | 12.85 | 12.62 | -1.15% | 145,554 |
| Oct 15, 2025 | 12.97 | 13.00 | 12.87 | 13.00 | 12.76 | 0.23% | 86,512 |
| Oct 14, 2025 | 12.90 | 13.01 | 12.82 | 12.97 | 12.73 | 0.31% | 132,352 |
| Oct 13, 2025 | 12.72 | 13.00 | 12.72 | 12.93 | 12.69 | 1.65% | 132,186 |
| Oct 10, 2025 | 12.92 | 12.97 | 12.72 | 12.72 | 12.49 | -2.00% | 147,823 |
| Oct 9, 2025 | 12.91 | 13.05 | 12.91 | 12.98 | 12.74 | 0.54% | 115,285 |
| Oct 8, 2025 | 12.88 | 12.95 | 12.81 | 12.91 | 12.67 | 0.47% | 90,579 |
| Oct 7, 2025 | 12.87 | 12.91 | 12.66 | 12.85 | 12.62 | 0.55% | 125,268 |
| Oct 6, 2025 | 12.89 | 12.96 | 12.75 | 12.78 | 12.55 | -0.62% | 185,712 |
| Oct 3, 2025 | 12.75 | 13.00 | 12.74 | 12.86 | 12.63 | 1.02% | 239,471 |
| Oct 2, 2025 | 12.80 | 12.82 | 12.62 | 12.73 | 12.50 | -0.70% | 156,099 |
| Oct 1, 2025 | 12.59 | 12.88 | 12.56 | 12.82 | 12.59 | 1.75% | 257,442 |
| Sep 30, 2025 | 12.25 | 12.60 | 12.18 | 12.60 | 12.37 | 3.03% | 228,360 |
| Sep 29, 2025 | 12.09 | 12.23 | 12.01 | 12.23 | 12.01 | 1.16% | 132,833 |
| Sep 26, 2025 | 11.96 | 12.09 | 11.92 | 12.09 | 11.87 | 2.03% | 121,866 |
| Sep 25, 2025 | 12.02 | 12.02 | 11.79 | 11.85 | 11.63 | -0.84% | 87,133 |
| Sep 24, 2025 | 11.90 | 12.05 | 11.87 | 11.95 | 11.73 | 0.42% | 180,963 |
| Sep 23, 2025 | 11.80 | 11.99 | 11.80 | 11.90 | 11.68 | -0.50% | 102,944 |
| Sep 22, 2025 | 11.93 | 12.01 | 11.90 | 11.96 | 11.63 | - | 116,628 |
| Sep 19, 2025 | 11.97 | 12.03 | 11.90 | 11.96 | 11.63 | 0.76% | 144,235 |
| Sep 18, 2025 | 11.77 | 11.91 | 11.77 | 11.87 | 11.54 | 0.85% | 116,652 |
| Sep 17, 2025 | 11.76 | 11.86 | 11.76 | 11.77 | 11.44 | - | 91,182 |
| Sep 16, 2025 | 11.81 | 11.87 | 11.74 | 11.77 | 11.44 | -0.34% | 148,986 |
| Sep 15, 2025 | 11.89 | 11.95 | 11.77 | 11.81 | 11.48 | -0.67% | 175,689 |
| Sep 12, 2025 | 12.05 | 12.13 | 11.85 | 11.89 | 11.56 | -1.41% | 92,111 |
| Sep 11, 2025 | 12.01 | 12.08 | 12.00 | 12.06 | 11.72 | 0.50% | 138,289 |
| Sep 10, 2025 | 12.07 | 12.10 | 11.95 | 12.00 | 11.67 | -0.58% | 128,518 |
| Sep 9, 2025 | 12.09 | 12.12 | 12.03 | 12.07 | 11.73 | -0.08% | 112,237 |
| Sep 8, 2025 | 12.07 | 12.08 | 11.98 | 12.08 | 11.74 | 0.58% | 122,059 |
| Sep 5, 2025 | 11.96 | 12.08 | 11.94 | 12.01 | 11.68 | 0.76% | 98,010 |
| Sep 4, 2025 | 11.98 | 11.98 | 11.87 | 11.92 | 11.59 | -0.50% | 121,257 |
| Sep 3, 2025 | 11.85 | 11.98 | 11.78 | 11.98 | 11.65 | 0.93% | 295,541 |
| Sep 2, 2025 | 11.77 | 11.87 | 11.73 | 11.87 | 11.54 | 0.76% | 154,039 |
| Aug 29, 2025 | 11.69 | 11.83 | 11.67 | 11.78 | 11.45 | 0.77% | 146,895 |
| Aug 28, 2025 | 11.68 | 11.72 | 11.62 | 11.69 | 11.36 | -0.17% | 139,112 |
| Aug 27, 2025 | 11.62 | 11.78 | 11.62 | 11.71 | 11.38 | 0.86% | 238,458 |
| Aug 26, 2025 | 11.51 | 11.62 | 11.46 | 11.61 | 11.29 | 1.04% | 89,914 |
| Aug 25, 2025 | 11.60 | 11.63 | 11.46 | 11.49 | 11.17 | -0.86% | 148,484 |
| Aug 22, 2025 | 11.61 | 11.64 | 11.48 | 11.59 | 11.27 | -0.17% | 119,966 |
| Aug 21, 2025 | 11.53 | 11.65 | 11.49 | 11.61 | 11.17 | 0.69% | 150,235 |
| Aug 20, 2025 | 11.46 | 11.57 | 11.44 | 11.53 | 11.10 | 0.79% | 145,572 |
| Aug 19, 2025 | 11.50 | 11.54 | 11.44 | 11.44 | 11.01 | -0.44% | 115,927 |
| Aug 18, 2025 | 11.32 | 11.51 | 11.32 | 11.49 | 11.06 | 1.77% | 223,672 |
| Aug 15, 2025 | 11.08 | 11.34 | 11.08 | 11.29 | 10.87 | 1.99% | 188,345 |
| Aug 14, 2025 | 11.02 | 11.10 | 10.95 | 11.07 | 10.65 | 0.18% | 88,843 |
| Aug 13, 2025 | 10.85 | 11.08 | 10.84 | 11.05 | 10.63 | 1.84% | 143,966 |
| Aug 12, 2025 | 10.77 | 10.89 | 10.75 | 10.85 | 10.44 | 0.74% | 122,168 |
| Aug 11, 2025 | 10.82 | 10.86 | 10.76 | 10.77 | 10.36 | -0.28% | 138,454 |
| Aug 8, 2025 | 10.76 | 10.87 | 10.71 | 10.80 | 10.39 | 1.31% | 109,749 |
| Aug 7, 2025 | 10.66 | 10.75 | 10.60 | 10.66 | 10.26 | -0.28% | 140,093 |
| Aug 6, 2025 | 10.77 | 10.84 | 10.65 | 10.69 | 10.29 | -1.47% | 111,806 |
| Aug 5, 2025 | 10.91 | 10.95 | 10.77 | 10.85 | 10.44 | -0.46% | 127,497 |
| Aug 4, 2025 | 10.83 | 10.94 | 10.77 | 10.90 | 10.49 | 0.55% | 137,863 |
| Aug 1, 2025 | 10.75 | 10.90 | 10.67 | 10.84 | 10.43 | 0.84% | 155,432 |
| Jul 31, 2025 | 11.01 | 11.05 | 10.73 | 10.75 | 10.35 | -2.27% | 129,772 |
| Jul 30, 2025 | 10.99 | 11.11 | 10.94 | 11.00 | 10.59 | 0.09% | 134,952 |
| Jul 29, 2025 | 11.09 | 11.09 | 10.98 | 10.99 | 10.58 | -1.26% | 151,463 |
| Jul 28, 2025 | 11.19 | 11.30 | 11.11 | 11.13 | 10.71 | -0.80% | 221,440 |
| Jul 25, 2025 | 11.21 | 11.30 | 11.15 | 11.22 | 10.80 | - | 300,788 |
| Jul 24, 2025 | 10.85 | 11.30 | 10.70 | 11.22 | 10.80 | 5.55% | 861,754 |
| Jul 23, 2025 | 10.43 | 10.65 | 10.41 | 10.63 | 10.12 | 2.31% | 372,147 |
| Jul 22, 2025 | 10.17 | 10.39 | 10.17 | 10.39 | 9.89 | 2.26% | 141,439 |
| Jul 21, 2025 | 10.33 | 10.37 | 10.14 | 10.16 | 9.67 | -2.78% | 258,001 |
| Jul 18, 2025 | 10.22 | 10.45 | 10.13 | 10.45 | 9.95 | 2.05% | 470,494 |
| Jul 17, 2025 | 10.25 | 10.27 | 10.16 | 10.24 | 9.75 | -0.10% | 206,714 |