ISWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	20.59	20.59	20.49	20.55	20.55	-0.35%	1,692
Jun 26, 2025	20.52	20.62	20.52	20.62	20.47	0.94%	460
Jun 25, 2025	20.43	20.43	20.43	20.43	20.28	-0.37%	177
Jun 24, 2025	20.28	20.57	20.28	20.50	20.35	0.94%	3,971
Jun 23, 2025	20.15	20.31	20.15	20.31	20.16	0.84%	1,366
Jun 20, 2025	20.15	20.21	20.14	20.14	19.99	-0.47%	2,439
Jun 18, 2025	20.20	20.24	20.20	20.24	20.09	0.15%	329
Jun 17, 2025	20.15	20.25	20.15	20.21	20.06	-0.59%	1,486
Jun 16, 2025	20.50	20.54	20.32	20.32	20.17	0.07%	5,868
Jun 13, 2025	20.28	20.36	20.28	20.31	20.16	-1.17%	650
Jun 12, 2025	20.54	20.55	20.49	20.55	20.40	0.91%	1,988
Jun 11, 2025	20.32	20.44	20.32	20.37	20.22	0.12%	9,454
Jun 10, 2025	20.39	20.39	20.26	20.34	20.19	0.22%	16,811
Jun 9, 2025	20.32	20.37	20.29	20.30	20.15	0.10%	17,757
Jun 6, 2025	20.24	20.28	20.24	20.28	20.13	-0.38%	357
Jun 5, 2025	20.45	20.45	20.35	20.35	20.20	-0.36%	1,347
Jun 4, 2025	20.24	20.43	20.24	20.43	20.27	1.05%	1,091
Jun 3, 2025	20.22	20.22	20.18	20.21	20.06	-0.71%	1,158
Jun 2, 2025	20.20	20.36	20.20	20.36	20.21	0.68%	417
May 30, 2025	20.15	20.22	20.15	20.22	20.07	0.30%	1,106
May 29, 2025	20.06	20.17	20.06	20.16	20.01	0.70%	7,588
May 28, 2025	20.06	20.06	20.02	20.02	19.87	-1.21%	1,724
May 27, 2025	20.26	20.26	20.22	20.26	20.12	1.62%	1,906
May 23, 2025	19.85	19.94	19.85	19.94	19.79	0.21%	1,759
May 22, 2025	19.76	19.96	19.76	19.90	19.75	0.17%	1,643
May 21, 2025	20.10	20.10	19.84	19.87	19.72	-0.90%	1,388
May 20, 2025	20.04	20.09	19.98	20.05	19.90	0.44%	857
May 19, 2025	19.87	19.96	19.87	19.96	19.81	0.70%	856
May 16, 2025	19.85	19.85	19.81	19.82	19.67	0.23%	1,387
May 15, 2025	19.71	19.82	19.71	19.77	19.63	1.35%	742
May 14, 2025	19.51	19.51	19.51	19.51	19.37	-0.61%	37
May 13, 2025	19.62	19.64	19.62	19.63	19.48	0.06%	509
May 12, 2025	19.59	19.62	19.58	19.62	19.47	-0.22%	652
May 9, 2025	19.78	19.78	19.66	19.66	19.52	0.33%	5,342
May 8, 2025	19.74	19.74	19.59	19.60	19.45	-0.89%	5,888
May 7, 2025	19.81	19.81	19.77	19.77	19.62	-0.45%	1,749
May 6, 2025	19.86	19.86	19.86	19.86	19.71	0.10%	3
May 5, 2025	19.88	19.88	19.80	19.84	19.69	0.30%	2,535
May 2, 2025	19.76	19.83	19.76	19.78	19.63	0.92%	967
May 1, 2025	19.70	19.70	19.60	19.60	19.46	-0.71%	3,531
Apr 30, 2025	19.59	19.80	19.59	19.74	19.59	-0.23%	5,699
Apr 29, 2025	19.67	19.79	19.67	19.79	19.64	0.74%	419
Apr 28, 2025	19.51	19.68	19.51	19.64	19.50	0.57%	4,081
Apr 25, 2025	19.47	19.53	19.46	19.53	19.38	0.53%	1,195
Apr 24, 2025	19.30	19.43	19.29	19.43	19.28	1.28%	10,982
Apr 23, 2025	19.23	19.35	19.18	19.18	19.04	0.29%	3,934
Apr 22, 2025	19.00	19.13	19.00	19.13	18.98	1.39%	2,140
Apr 21, 2025	19.01	19.01	18.86	18.86	18.72	-0.64%	2,229
Apr 17, 2025	18.99	19.05	18.96	18.98	18.84	0.21%	1,743
Apr 16, 2025	18.91	19.01	18.84	18.94	18.80	0.26%	4,159