ACWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	140.02	140.50	139.33	139.99	139.99	-1.28%	2,664,022
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
Oct 24, 2025	140.68	141.63	140.64	140.86	139.63	0.65%	3,129,528
Oct 23, 2025	139.41	140.19	139.18	139.95	138.73	0.64%	2,042,455
Oct 22, 2025	139.82	139.83	138.29	139.06	137.85	-0.39%	1,787,359
Oct 21, 2025	139.63	140.03	138.41	139.61	138.39	-0.29%	1,417,441
Oct 20, 2025	139.41	140.39	139.29	140.02	138.80	1.00%	1,959,818
Oct 17, 2025	137.68	138.83	137.48	138.63	137.42	0.40%	3,000,205
Oct 16, 2025	139.13	139.44	137.48	138.08	136.88	-0.35%	6,639,574
Oct 15, 2025	138.83	139.37	137.44	138.56	137.35	0.64%	4,040,818
Oct 14, 2025	136.50	138.39	135.99	137.68	136.48	-0.10%	3,189,578
Oct 13, 2025	137.23	138.10	137.14	137.82	136.62	1.55%	1,550,341
Oct 10, 2025	139.35	139.66	135.70	135.71	134.53	-2.61%	2,873,373
Oct 9, 2025	139.98	140.18	139.01	139.35	138.14	-0.49%	2,724,210
Oct 8, 2025	139.50	140.05	139.40	140.03	138.81	0.59%	2,837,141
Oct 7, 2025	140.23	140.23	137.89	139.21	138.00	-0.60%	1,473,394