IWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	157.86	158.92	156.77	157.69	157.69	0.03%	678,101
Jun 26, 2025	155.52	157.67	155.52	157.64	157.64	1.62%	434,370
Jun 25, 2025	156.78	156.78	155.06	155.13	155.13	-1.05%	939,545
Jun 24, 2025	156.38	157.56	155.88	156.78	156.78	0.86%	552,496
Jun 23, 2025	153.15	155.46	152.07	155.44	155.44	1.47%	1,084,865
Jun 20, 2025	154.61	154.61	152.78	153.19	153.19	-0.21%	737,866
Jun 18, 2025	152.62	154.86	152.20	153.51	153.51	0.54%	476,550
Jun 17, 2025	153.39	154.06	152.52	152.68	152.68	-0.99%	1,067,698
Jun 16, 2025	154.21	155.25	153.59	154.20	154.20	0.48%	1,459,093
Jun 13, 2025	154.34	155.11	152.90	153.47	152.79	-1.75%	1,889,144
Jun 12, 2025	155.56	156.37	155.03	156.20	155.50	-0.27%	2,038,496
Jun 11, 2025	157.94	158.25	156.26	156.63	155.93	-0.44%	1,333,945
Jun 10, 2025	156.66	157.86	156.31	157.32	156.62	0.92%	1,548,307
Jun 9, 2025	155.69	156.72	155.16	155.89	155.20	0.85%	1,226,189
Jun 6, 2025	154.00	154.92	153.77	154.58	153.89	1.55%	786,190
Jun 5, 2025	152.38	153.03	151.19	152.22	151.54	-0.07%	719,837
Jun 4, 2025	153.25	153.52	152.12	152.33	151.65	-0.44%	649,128
Jun 3, 2025	150.82	153.45	150.23	153.01	152.33	1.53%	1,067,852
Jun 2, 2025	151.12	151.12	149.00	150.71	150.04	-0.08%	1,510,097
May 30, 2025	150.95	151.66	149.98	150.83	150.16	-0.61%	840,778
May 29, 2025	151.75	151.94	150.40	151.75	151.07	0.56%	846,652
May 28, 2025	152.52	152.86	150.76	150.91	150.24	-1.18%	804,023
May 27, 2025	150.98	152.74	149.91	152.71	152.03	2.55%	1,170,419
May 23, 2025	146.91	149.36	146.90	148.91	148.25	-0.31%	1,236,874
May 22, 2025	148.92	150.26	148.50	149.37	148.70	-0.17%	1,046,722
May 21, 2025	152.42	152.77	149.43	149.63	148.96	-2.93%	779,598
May 20, 2025	153.81	154.71	153.57	154.14	153.45	-0.08%	1,048,932
May 19, 2025	152.77	154.29	152.47	154.27	153.58	-0.45%	989,585
May 16, 2025	153.77	155.09	153.50	154.96	154.27	0.60%	659,401
May 15, 2025	152.56	154.14	152.25	154.04	153.35	0.77%	1,176,984
May 14, 2025	153.84	153.98	152.58	152.86	152.18	-0.95%	769,810
May 13, 2025	155.01	155.10	153.87	154.33	153.64	0.23%	1,369,447
May 12, 2025	154.48	155.75	153.08	153.97	153.28	3.17%	1,339,456
May 9, 2025	149.41	149.93	148.55	149.24	148.57	0.09%	1,319,429
May 8, 2025	148.00	150.20	147.12	149.11	148.45	1.68%	1,415,192
May 7, 2025	147.26	147.73	145.85	146.65	146.00	0.24%	1,091,771
May 6, 2025	146.07	147.44	145.39	146.30	145.65	-0.77%	932,375
May 5, 2025	147.62	148.71	147.02	147.43	146.77	-0.82%	1,506,125
May 2, 2025	147.10	149.08	146.85	148.65	147.99	2.10%	1,028,917
May 1, 2025	145.44	146.65	143.78	145.59	144.94	0.55%	780,457
Apr 30, 2025	143.92	145.35	141.95	144.80	144.15	-0.75%	750,656
Apr 29, 2025	145.15	146.50	143.71	145.89	145.24	0.41%	612,069
Apr 28, 2025	144.79	145.91	143.63	145.30	144.65	0.45%	643,788
Apr 25, 2025	143.96	144.69	142.92	144.65	144.01	-0.19%	392,672
Apr 24, 2025	142.94	145.19	142.36	144.93	144.28	1.57%	1,257,637
Apr 23, 2025	144.86	146.57	142.26	142.69	142.05	1.01%	1,078,891
Apr 22, 2025	139.30	141.65	138.87	141.26	140.63	2.53%	820,549
Apr 21, 2025	138.88	139.20	136.29	137.78	137.17	-1.63%	1,917,533
Apr 17, 2025	138.95	140.75	138.71	140.07	139.45	0.95%	722,467
Apr 16, 2025	138.99	139.94	137.18	138.75	138.13	-0.42%	1,966,359