ACWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	157.25	157.87	157.12	157.85	-	1.09%	912,838
Jul 2, 2026	156.89	157.77	155.03	156.15	156.15	0.02%	2,842,056
Jul 1, 2026	156.17	156.88	155.65	156.12	156.12	-0.54%	4,120,469
Jun 30, 2026	155.73	157.12	155.61	156.97	156.97	0.74%	3,100,507
Jun 29, 2026	154.97	155.88	153.77	155.82	155.82	1.00%	1,214,858
Jun 26, 2026	153.54	155.03	153.05	154.28	154.28	-0.27%	2,769,699
Jun 25, 2026	155.89	156.01	153.95	154.70	154.70	0.30%	3,330,964
Jun 24, 2026	154.34	155.33	153.70	154.23	154.23	-0.14%	3,260,780
Jun 23, 2026	154.43	155.61	153.43	154.44	154.44	-2.00%	2,946,251
Jun 22, 2026	158.46	158.53	157.28	157.59	157.59	-0.10%	2,909,681
Jun 18, 2026	157.83	158.04	157.06	157.74	157.74	1.24%	5,934,981
Jun 17, 2026	157.92	158.23	155.62	155.81	155.81	-0.97%	8,198,356
Jun 16, 2026	158.29	158.43	157.21	157.34	157.34	-0.44%	2,667,527
Jun 15, 2026	157.93	158.47	157.77	158.04	158.04	1.66%	2,738,952
Jun 12, 2026	156.05	156.99	155.11	156.47	155.46	0.41%	4,850,378
Jun 11, 2026	153.19	156.12	152.49	155.83	154.82	2.36%	5,605,438
Jun 10, 2026	153.56	154.87	152.21	152.24	151.26	-1.53%	2,994,796
Jun 9, 2026	156.22	156.84	151.63	154.60	153.60	-0.21%	3,306,093
Jun 8, 2026	155.74	156.07	154.66	154.92	153.92	0.34%	3,645,328
Jun 5, 2026	157.63	157.65	152.82	154.39	153.39	-2.98%	3,763,323
Jun 4, 2026	158.20	159.35	157.81	159.13	158.10	0.30%	1,715,276
Jun 3, 2026	159.69	159.70	158.46	158.65	157.63	-0.83%	2,164,602
Jun 2, 2026	159.03	160.03	159.03	159.97	158.94	0.55%	4,033,026
Jun 1, 2026	158.60	159.67	157.94	159.10	158.07	0.35%	3,016,350
May 29, 2026	158.77	159.05	158.29	158.54	157.52	0.18%	4,155,574
May 28, 2026	157.22	158.47	156.90	158.25	157.23	0.39%	2,948,446
May 27, 2026	157.89	158.00	157.19	157.64	156.62	-0.13%	1,877,595
May 26, 2026	157.56	158.00	157.26	157.84	156.82	1.19%	3,247,065
May 22, 2026	156.38	156.77	155.83	155.99	154.98	0.19%	2,320,259
May 21, 2026	154.43	156.20	154.25	155.69	154.69	0.38%	2,182,892
May 20, 2026	153.87	155.37	153.36	155.10	154.10	1.27%	5,289,444
May 19, 2026	153.25	154.17	152.67	153.15	152.16	-0.78%	4,022,921
May 18, 2026	154.93	154.97	153.22	154.35	153.35	0.18%	2,685,036
May 15, 2026	154.74	154.90	153.78	154.08	153.09	-1.64%	2,253,678
May 14, 2026	155.99	156.98	155.90	156.65	155.64	0.49%	3,028,952
May 13, 2026	154.68	156.08	154.43	155.88	154.87	0.80%	2,295,637
May 12, 2026	154.58	154.82	153.34	154.65	153.65	-0.57%	3,421,055
May 11, 2026	155.24	155.83	155.20	155.53	154.53	0.10%	2,474,873
May 8, 2026	154.92	155.47	154.91	155.38	154.38	0.94%	1,953,121
May 7, 2026	155.47	155.61	153.69	153.93	152.94	-0.95%	5,164,032
May 6, 2026	154.29	155.47	154.12	155.40	154.40	2.00%	3,434,268
May 5, 2026	151.86	152.60	151.70	152.35	151.37	1.09%	4,058,897
May 4, 2026	151.34	151.87	150.18	150.70	149.73	-0.63%	5,229,495
May 1, 2026	151.70	152.58	151.26	151.66	150.68	0.08%	2,439,955
Apr 30, 2026	150.22	151.67	149.58	151.54	150.56	1.61%	5,417,210
Apr 29, 2026	149.54	149.54	148.46	149.14	148.18	-0.32%	3,350,291
Apr 28, 2026	149.70	149.95	149.06	149.62	148.65	-0.59%	3,572,668
Apr 27, 2026	150.42	150.69	150.08	150.51	149.54	0.01%	2,850,055
Apr 24, 2026	149.80	150.85	149.55	150.49	149.52	0.83%	4,702,811
Apr 23, 2026	149.71	150.27	147.88	149.25	148.29	-0.61%	6,046,529