ACWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	140.33	141.64	139.25	140.74	-	-0.66%	5,326,857
Mar 6, 2026	141.24	142.44	140.64	141.68	141.68	-1.14%	9,363,633
Mar 5, 2026	143.65	144.53	142.07	143.32	143.32	-1.16%	12,928,286
Mar 4, 2026	144.07	145.35	143.68	145.00	145.00	0.92%	7,782,220
Mar 3, 2026	142.29	144.28	140.99	143.68	143.68	-1.96%	17,218,623
Mar 2, 2026	145.14	147.06	144.96	146.55	146.55	-0.56%	8,735,101
Feb 27, 2026	147.01	147.62	146.69	147.38	147.38	-0.39%	7,563,091
Feb 26, 2026	148.48	148.60	146.89	147.95	147.95	-0.47%	5,548,571
Feb 25, 2026	148.17	148.75	147.97	148.65	148.65	0.90%	4,492,157
Feb 24, 2026	146.29	147.54	145.92	147.33	147.33	0.73%	4,872,529
Feb 23, 2026	147.08	147.73	145.84	146.26	146.26	-0.93%	6,819,842
Feb 20, 2026	146.00	147.67	145.87	147.63	147.63	0.88%	9,094,435
Feb 19, 2026	145.80	146.40	145.64	146.34	146.34	-0.20%	4,347,853
Feb 18, 2026	146.34	147.29	146.05	146.63	146.63	0.43%	4,212,687
Feb 17, 2026	145.28	146.36	144.39	146.00	146.00	0.04%	6,739,491
Feb 13, 2026	145.61	146.61	144.77	145.94	145.94	0.20%	11,700,286
Feb 12, 2026	148.30	148.37	145.53	145.65	145.65	-1.39%	10,575,864
Feb 11, 2026	148.25	148.41	146.88	147.71	147.71	0.27%	7,414,942
Feb 10, 2026	147.82	148.01	147.24	147.31	147.31	-0.07%	6,799,625
Feb 9, 2026	146.28	147.68	146.04	147.41	147.41	0.77%	3,577,703
Feb 6, 2026	144.46	146.47	144.42	146.28	146.28	2.14%	4,312,246
Feb 5, 2026	143.81	144.54	142.92	143.21	143.21	-1.23%	4,062,635
Feb 4, 2026	146.15	146.25	144.17	144.99	144.99	-0.38%	6,793,485
Feb 3, 2026	146.48	146.64	144.36	145.54	145.54	-0.53%	4,627,983
Feb 2, 2026	145.13	146.57	145.05	146.31	146.31	0.56%	4,847,447
Jan 30, 2026	146.11	146.43	144.72	145.50	145.50	-0.82%	6,876,179
Jan 29, 2026	147.39	147.43	144.85	146.70	146.70	-0.10%	4,339,040
Jan 28, 2026	147.25	147.31	146.39	146.84	146.84	-0.15%	4,428,890
Jan 27, 2026	146.45	147.16	146.44	147.06	147.06	0.92%	3,690,909
Jan 26, 2026	145.32	146.13	145.32	145.72	145.72	0.39%	3,018,852
Jan 23, 2026	144.63	145.25	144.38	145.16	145.16	0.24%	3,350,458
Jan 22, 2026	144.95	145.17	144.38	144.81	144.81	0.56%	2,681,453
Jan 21, 2026	142.88	144.63	142.57	144.01	144.01	1.16%	5,535,107
Jan 20, 2026	142.84	143.66	142.21	142.36	142.36	-1.82%	4,322,402
Jan 16, 2026	145.26	145.30	144.52	145.00	145.00	-	2,625,126
Jan 15, 2026	145.47	145.63	144.88	145.00	145.00	0.20%	3,457,899
Jan 14, 2026	144.72	144.79	143.95	144.71	144.71	-0.12%	3,001,795
Jan 13, 2026	145.31	145.40	144.53	144.89	144.89	-0.34%	4,752,350
Jan 12, 2026	144.63	145.48	144.43	145.38	145.38	0.44%	2,887,035
Jan 9, 2026	144.09	144.97	143.87	144.75	144.75	0.68%	2,359,063
Jan 8, 2026	143.61	143.91	143.31	143.77	143.77	-0.03%	7,426,137
Jan 7, 2026	144.23	144.49	143.73	143.81	143.81	-0.37%	2,909,523
Jan 6, 2026	143.83	144.47	143.81	144.35	144.35	0.47%	3,321,303
Jan 5, 2026	143.09	144.70	142.99	143.68	143.68	0.84%	7,924,064
Jan 2, 2026	142.77	142.95	141.49	142.49	142.49	0.71%	5,218,796
Dec 31, 2025	142.55	142.90	141.48	141.49	141.49	-0.65%	4,232,758
Dec 30, 2025	142.49	142.75	142.33	142.41	142.41	-	2,691,396
Dec 29, 2025	142.25	142.67	142.05	142.41	142.41	-0.34%	2,902,510
Dec 26, 2025	142.80	143.04	142.68	142.90	142.90	0.13%	2,068,559
Dec 24, 2025	142.50	142.86	142.36	142.71	142.71	0.18%	1,780,845