ACWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	144.23	144.49	143.73	143.81	143.81	-0.37%	2,802,008
Jan 6, 2026	143.83	144.47	143.81	144.35	144.35	0.47%	3,286,633
Jan 5, 2026	143.09	144.70	142.99	143.68	143.68	0.84%	7,922,306
Jan 2, 2026	142.77	142.95	141.49	142.49	142.49	0.71%	5,206,908
Dec 31, 2025	142.55	142.90	141.48	141.49	141.49	-0.65%	4,232,746
Dec 30, 2025	142.49	142.75	142.33	142.41	142.41	-	2,662,309
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
Dec 23, 2025	141.77	142.49	141.67	142.46	142.46	0.51%	2,152,306
Dec 22, 2025	141.26	141.85	141.26	141.74	141.74	0.59%	3,352,818
Dec 19, 2025	140.33	141.14	140.20	140.91	140.91	0.86%	2,607,100
Dec 18, 2025	139.95	140.53	139.44	139.71	139.71	0.83%	4,226,880
Dec 17, 2025	140.07	140.24	138.51	138.56	138.56	-1.02%	3,601,397
Dec 16, 2025	140.02	140.50	139.33	139.99	139.99	-1.28%	2,664,057
Dec 15, 2025	142.59	142.75	141.54	141.80	140.56	0.02%	2,818,853
Dec 12, 2025	143.14	143.24	141.27	141.77	140.53	-0.98%	9,587,306
Dec 11, 2025	142.42	143.23	141.96	143.18	141.93	0.27%	3,394,992
Dec 10, 2025	141.60	143.07	141.46	142.80	141.56	0.81%	3,293,563
Dec 9, 2025	141.73	142.07	141.54	141.65	140.42	-0.08%	2,184,282
Dec 8, 2025	142.32	142.32	141.39	141.76	140.53	-0.24%	1,880,302
Dec 5, 2025	142.32	142.78	141.96	142.10	140.86	0.09%	9,197,198
Dec 4, 2025	142.02	142.08	141.40	141.97	140.73	0.20%	3,013,609
Dec 3, 2025	141.09	141.81	140.85	141.68	140.45	0.38%	3,339,562
Dec 2, 2025	141.26	141.44	140.65	141.15	139.92	0.22%	3,396,106
Dec 1, 2025	140.55	141.38	140.55	140.84	139.61	-0.45%	3,559,804
Nov 28, 2025	140.92	141.53	140.85	141.47	140.24	0.50%	2,465,765
Nov 26, 2025	140.15	141.10	140.10	140.77	139.54	0.82%	2,507,994
Nov 25, 2025	138.60	139.77	137.73	139.62	138.40	0.91%	4,440,973
Nov 24, 2025	137.44	138.61	137.14	138.36	137.15	1.11%	3,684,579
Nov 21, 2025	136.00	137.79	135.23	136.84	135.65	0.99%	7,666,258
Nov 20, 2025	139.49	139.76	135.44	135.50	134.32	-1.51%	6,041,291
Nov 19, 2025	137.39	138.77	136.85	137.58	136.38	0.14%	3,049,046
Nov 18, 2025	137.60	138.57	136.50	137.39	136.19	-0.86%	5,636,452
Nov 17, 2025	139.38	140.12	137.73	138.58	137.37	-1.07%	4,779,870
Nov 14, 2025	138.83	140.75	138.48	140.08	138.86	-0.05%	4,763,787
Nov 13, 2025	141.72	141.92	139.88	140.15	138.93	-1.53%	3,793,373
Nov 12, 2025	142.37	142.48	141.95	142.33	141.09	0.20%	3,119,178
Nov 11, 2025	141.37	142.18	141.34	142.05	140.81	0.33%	1,579,165
Nov 10, 2025	140.67	141.73	140.40	141.58	140.35	1.46%	2,521,441
Nov 7, 2025	138.90	139.57	137.63	139.54	138.32	0.14%	5,357,719
Nov 6, 2025	140.39	140.59	139.00	139.34	138.13	-0.87%	4,712,974
Nov 5, 2025	139.82	141.07	139.79	140.56	139.34	0.46%	2,888,073
Nov 4, 2025	140.06	140.85	139.76	139.91	138.69	-1.28%	3,651,973
Nov 3, 2025	142.12	142.12	141.02	141.72	140.49	0.22%	3,650,463
Oct 31, 2025	141.61	141.89	140.82	141.41	140.18	0.17%	3,685,945
Oct 30, 2025	141.52	142.11	141.17	141.17	139.94	-0.98%	4,218,581
Oct 29, 2025	143.00	143.05	141.63	142.56	141.32	0.01%	4,621,063
Oct 28, 2025	142.37	142.90	142.20	142.55	141.31	0.15%	2,245,002
Oct 27, 2025	141.83	142.42	141.83	142.34	141.10	1.05%	2,008,567