ACWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	142.32	142.78	141.96	142.10	142.10	0.09%	8,951,075
Dec 4, 2025	142.02	142.08	141.40	141.97	141.97	0.20%	3,013,577
Dec 3, 2025	141.09	141.81	140.85	141.68	141.68	0.38%	3,164,415
Dec 2, 2025	141.26	141.44	140.65	141.15	141.15	0.22%	3,170,239
Dec 1, 2025	140.55	141.38	140.55	140.84	140.84	-0.45%	3,262,337
Nov 28, 2025	140.92	141.53	140.85	141.47	141.47	0.50%	2,463,476
Nov 26, 2025	140.15	141.10	140.10	140.77	140.77	0.82%	2,488,160
Nov 25, 2025	138.60	139.77	137.73	139.62	139.62	0.91%	4,440,973
Nov 24, 2025	137.44	138.61	137.14	138.36	138.36	1.11%	3,630,928
Nov 21, 2025	136.00	137.79	135.23	136.84	136.84	0.99%	7,646,552
Nov 20, 2025	139.49	139.76	135.44	135.50	135.50	-1.51%	6,041,291
Nov 19, 2025	137.39	138.77	136.85	137.58	137.58	0.14%	3,049,046
Nov 18, 2025	137.60	138.57	136.50	137.39	137.39	-0.86%	5,636,452
Nov 17, 2025	139.38	140.12	137.73	138.58	138.58	-1.07%	4,779,870
Nov 14, 2025	138.83	140.75	138.48	140.08	140.08	-0.05%	4,763,787
Nov 13, 2025	141.72	141.92	139.88	140.15	140.15	-1.53%	3,793,373
Nov 12, 2025	142.37	142.48	141.95	142.33	142.33	0.20%	3,119,178
Nov 11, 2025	141.37	142.18	141.34	142.05	142.05	0.33%	1,579,165
Nov 10, 2025	140.67	141.73	140.40	141.58	141.58	1.46%	2,521,441
Nov 7, 2025	138.90	139.57	137.63	139.54	139.54	0.14%	5,357,719
Nov 6, 2025	140.39	140.59	139.00	139.34	139.34	-0.87%	4,712,974
Nov 5, 2025	139.82	141.07	139.79	140.56	140.56	0.46%	2,888,073
Nov 4, 2025	140.06	140.85	139.76	139.91	139.91	-1.28%	3,651,973
Nov 3, 2025	142.12	142.12	141.02	141.72	141.72	0.22%	3,650,463
Oct 31, 2025	141.61	141.89	140.82	141.41	141.41	0.17%	3,685,945
Oct 30, 2025	141.52	142.11	141.17	141.17	141.17	-0.98%	4,218,581
Oct 29, 2025	143.00	143.05	141.63	142.56	142.56	0.01%	4,621,063
Oct 28, 2025	142.37	142.90	142.20	142.55	142.55	0.15%	2,245,002
Oct 27, 2025	141.83	142.42	141.83	142.34	142.34	1.05%	2,008,567
Oct 24, 2025	140.68	141.63	140.64	140.86	140.86	0.65%	3,129,528
Oct 23, 2025	139.41	140.19	139.18	139.95	139.95	0.64%	2,042,455
Oct 22, 2025	139.82	139.83	138.29	139.06	139.06	-0.39%	1,787,359
Oct 21, 2025	139.63	140.03	138.41	139.61	139.61	-0.29%	1,417,441
Oct 20, 2025	139.41	140.39	139.29	140.02	140.02	1.00%	1,959,818
Oct 17, 2025	137.68	138.83	137.48	138.63	138.63	0.40%	3,000,205
Oct 16, 2025	139.13	139.44	137.48	138.08	138.08	-0.35%	6,639,574
Oct 15, 2025	138.83	139.37	137.44	138.56	138.56	0.64%	4,040,818
Oct 14, 2025	136.50	138.39	135.99	137.68	137.68	-0.10%	3,189,578
Oct 13, 2025	137.23	138.10	137.14	137.82	137.82	1.55%	1,550,341
Oct 10, 2025	139.35	139.66	135.70	135.71	135.71	-2.61%	2,873,373
Oct 9, 2025	139.98	140.18	139.01	139.35	139.35	-0.49%	2,724,210
Oct 8, 2025	139.50	140.05	139.40	140.03	140.03	0.59%	2,837,141
Oct 7, 2025	140.23	140.23	137.89	139.21	139.21	-0.60%	1,473,394
Oct 6, 2025	140.04	140.24	139.67	140.05	140.05	0.39%	3,492,284
Oct 3, 2025	139.54	140.04	139.22	139.50	139.50	0.17%	2,133,206
Oct 2, 2025	139.40	139.57	138.64	139.26	139.26	0.23%	2,031,449
Oct 1, 2025	138.11	139.10	138.10	138.94	138.94	0.51%	2,748,863
Sep 30, 2025	137.77	139.29	137.52	138.24	138.24	0.41%	6,330,285
Sep 29, 2025	138.03	139.18	137.58	137.68	137.68	0.25%	2,861,493
Sep 26, 2025	136.90	137.35	136.60	137.34	137.34	0.53%	2,429,580