ACWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	145.61	146.61	144.77	145.94	145.94	0.20%	11,667,704
Feb 12, 2026	148.30	148.37	145.53	145.65	145.65	-1.39%	10,498,241
Feb 11, 2026	148.25	148.41	146.88	147.71	147.71	0.27%	7,319,323
Feb 10, 2026	147.82	148.01	147.24	147.31	147.31	-0.07%	6,691,761
Feb 9, 2026	146.28	147.68	146.04	147.41	147.41	0.77%	3,502,716
Feb 6, 2026	144.46	146.47	144.42	146.28	146.28	2.14%	3,890,408
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
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