Wilshire 5000 Index Fund Price History

WINDX Fund  USD 31.03  0.62  1.96%   
Below is the normalized historical share price chart for Wilshire 5000 Index extending back to August 02, 2000. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Wilshire 5000 stands at 31.03, as last reported on the 29th of March, with the highest price reaching 31.03 and the lowest price hitting 31.03 during the day.
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Wilshire Mutual Fund, it is important to understand the factors that can impact its price. Wilshire 5000 Index shows Sharpe Ratio of -0.0858, which attests that the fund had a -0.0858 % return per unit of risk over the last 3 months. Wilshire 5000 Index exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Wilshire 5000's Mean Deviation of 0.8137, market risk adjusted performance of (0.09), and Standard Deviation of 1.02 to validate the risk estimate we provide.
  
Wilshire Mutual Fund price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0858

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsWINDX

Estimated Market Risk

 1.03
  actual daily
9
91% of assets are more volatile

Expected Return

 -0.09
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.09
  actual daily
0
Most of other assets perform better
Based on monthly moving average Wilshire 5000 is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Wilshire 5000 by adding Wilshire 5000 to a well-diversified portfolio.

Wilshire 5000 Mutual Fund Price History Chart

There are several ways to analyze Wilshire 5000 Index Fund price data. The simplest method is using a basic Wilshire candlestick price chart, which shows Wilshire 5000 price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 19, 202534.25
Lowest PriceMarch 13, 202530.66

Wilshire 5000 March 29, 2025 Mutual Fund Price Synopsis

Various analyses of Wilshire 5000's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Wilshire Mutual Fund. It can be used to describe the percentage change in the price of Wilshire 5000 from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Wilshire Mutual Fund.
Wilshire 5000 Price Rate Of Daily Change 0.98 
Wilshire 5000 Price Action Indicator(0.31)

Wilshire 5000 March 29, 2025 Mutual Fund Price Analysis

When benchmark price declines in a down market, there may be an uptick in Wilshire 5000 Index Fund price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Wilshire 5000 intraday prices and daily technical indicators to check the level of noise trading in Wilshire 5000 Index Fund and then apply it to test your longer-term investment strategies against Wilshire.

Wilshire Mutual Fund Price History Data

The price series of Wilshire 5000 for the period between Sun, Dec 29, 2024 and Sat, Mar 29, 2025 has a statistical range of 3.59 with a coefficient of variation of 3.02. The daily prices for the period are distributed with arithmetic mean of 32.91. The median price for the last 90 days is 33.13. The company paid out dividends to its shareholders on 12/27/2019.
OpenHighLowCloseVolume
03/29/2025
 31.03  31.03  31.03  31.03 
03/28/2025 31.03  31.03  31.03  31.03  1.00 
03/27/2025 31.65  31.65  31.65  31.65  1.00 
03/26/2025 31.78  31.78  31.78  31.78  1.00 
03/25/2025 32.15  32.15  32.15  32.15  1.00 
03/24/2025 32.12  32.12  32.12  32.12  1.00 
03/21/2025 31.52  31.52  31.52  31.52  1.00 
03/20/2025 31.51  31.51  31.51  31.51  1.00 
03/19/2025 31.59  31.59  31.59  31.59  1.00 
03/18/2025 31.23  31.23  31.23  31.23  1.00 
03/17/2025 31.56  31.56  31.56  31.56  1.00 
03/14/2025 31.33  31.33  31.33  31.33  1.00 
03/13/2025 30.66  30.66  30.66  30.66  1.00 
03/12/2025 31.11  31.11  31.11  31.11  1.00 
03/11/2025 30.96  30.96  30.96  30.96  1.00 
03/10/2025 31.16  31.16  31.16  31.16  1.00 
03/07/2025 32.04  32.04  32.04  32.04  1.00 
03/06/2025 31.88  31.88  31.88  31.88  1.00 
03/05/2025 32.48  32.48  32.48  32.48  1.00 
03/04/2025 32.11  32.11  32.11  32.11  1.00 
03/03/2025 32.50  32.50  32.50  32.50  1.00 
02/28/2025 33.11  33.11  33.11  33.11  1.00 
02/27/2025 32.61  32.61  32.61  32.61  1.00 
02/26/2025 33.12  33.12  33.12  33.12  1.00 
02/25/2025 33.10  33.10  33.10  33.10  1.00 
02/24/2025 33.27  33.27  33.27  33.27  1.00 
02/21/2025 33.44  33.44  33.44  33.44  1.00 
02/20/2025 34.07  34.07  34.07  34.07  1.00 
02/19/2025 34.25  34.25  34.25  34.25  1.00 
02/18/2025 34.21  34.21  34.21  34.21  1.00 
02/14/2025 34.12  34.12  34.12  34.12  1.00 
02/13/2025 34.11  34.11  34.11  34.11  1.00 
02/12/2025 33.77  33.77  33.77  33.77  1.00 
02/11/2025 33.87  33.87  33.87  33.87  1.00 
02/10/2025 33.89  33.89  33.89  33.89  1.00 
02/07/2025 33.68  33.68  33.68  33.68  1.00 
02/06/2025 33.99  33.99  33.99  33.99  1.00 
02/05/2025 33.90  33.90  33.90  33.90  1.00 
02/04/2025 33.75  33.75  33.75  33.75  1.00 
02/03/2025 33.51  33.51  33.51  33.51  1.00 
01/31/2025 33.77  33.77  33.77  33.77  1.00 
01/30/2025 33.94  33.94  33.94  33.94  1.00 
01/29/2025 33.73  33.73  33.73  33.73  1.00 
01/28/2025 33.88  33.88  33.88  33.88  1.00 
01/27/2025 33.58  33.58  33.58  33.58  1.00 
01/24/2025 34.07  34.07  34.07  34.07  1.00 
01/23/2025 34.16  34.16  34.16  34.16  1.00 
01/22/2025 33.99  33.99  33.99  33.99  1.00 
01/21/2025 33.82  33.82  33.82  33.82  1.00 
01/17/2025 33.50  33.50  33.50  33.50  1.00 
01/16/2025 33.18  33.18  33.18  33.18  1.00 
01/15/2025 33.22  33.22  33.22  33.22  1.00 
01/14/2025 32.62  32.62  32.62  32.62  1.00 
01/13/2025 32.55  32.55  32.55  32.55  1.00 
01/10/2025 32.49  32.49  32.49  32.49  1.00 
01/08/2025 32.99  32.99  32.99  32.99  1.00 
01/07/2025 32.95  32.95  32.95  32.95  1.00 
01/06/2025 33.31  33.31  33.31  33.31  1.00 
01/03/2025 33.13  33.13  33.13  33.13  1.00 
01/02/2025 32.70  32.70  32.70  32.70  1.00 
12/31/2024 32.76  32.76  32.76  32.76  1.00 

About Wilshire 5000 Mutual Fund history

Wilshire 5000 investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Wilshire is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Wilshire 5000 Index will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Wilshire 5000 stock prices may prove useful in developing a viable investing in Wilshire 5000
The fund invests at least 80 percent of its assets in the equity securities of companies included in the index that are representative of the index. The managers may use enhanced stratified sampling techniques in an attempt to replicate the performance of the index. The fund normally holds stocks representing at least 90 percent of the total market value of the index.

Wilshire 5000 Mutual Fund Technical Analysis

Wilshire 5000 technical mutual fund analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, fund market cycles, or different charting patterns.
A focus of Wilshire 5000 technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Wilshire 5000 trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Bond Analysis Now

   

Bond Analysis

Evaluate and analyze corporate bonds as a potential investment for your portfolios.
All  Next Launch Module

Wilshire 5000 Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Wilshire 5000's price direction in advance. Along with the technical and fundamental analysis of Wilshire Mutual Fund historical price patterns, it is also worthwhile for investors to track various predictive indicators of Wilshire to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Other Information on Investing in Wilshire Mutual Fund

Wilshire 5000 financial ratios help investors to determine whether Wilshire Mutual Fund is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Wilshire with respect to the benefits of owning Wilshire 5000 security.
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Equity Valuation
Check real value of public entities based on technical and fundamental data
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.