ACWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	150.42	150.69	150.08	150.39	-	-0.07%	1,394,675
Apr 24, 2026	149.80	150.85	149.55	150.49	150.49	0.83%	4,562,119
Apr 23, 2026	149.71	150.27	147.88	149.25	149.25	-0.61%	5,918,779
Apr 22, 2026	149.86	151.47	149.66	150.17	150.17	0.96%	1,874,169
Apr 21, 2026	150.36	150.65	148.53	148.74	148.74	-1.11%	2,828,035
Apr 20, 2026	150.29	150.60	149.76	150.41	150.41	-0.32%	2,662,404
Apr 17, 2026	150.39	151.42	150.21	150.90	150.90	1.34%	2,888,671
Apr 16, 2026	149.07	149.34	148.45	148.90	148.90	0.07%	4,276,422
Apr 15, 2026	148.00	148.86	147.89	148.80	148.80	0.47%	2,760,756
Apr 14, 2026	146.84	148.19	146.84	148.11	148.11	1.16%	1,634,366
Apr 13, 2026	144.33	146.44	144.25	146.41	146.41	0.94%	8,908,020
Apr 10, 2026	145.42	145.69	144.81	145.04	145.04	-0.02%	3,870,336
Apr 9, 2026	144.17	145.39	143.67	145.07	145.07	0.31%	1,766,355
Apr 8, 2026	145.08	145.43	143.73	144.62	144.62	3.15%	3,983,642
Apr 7, 2026	139.64	140.28	138.35	140.20	140.20	0.04%	3,498,435
Apr 6, 2026	139.72	140.40	139.52	140.15	140.15	0.51%	2,980,562
Apr 2, 2026	137.31	139.97	137.07	139.44	139.44	-0.16%	3,515,843
Apr 1, 2026	139.54	140.49	139.24	139.67	139.67	0.94%	7,240,332
Mar 31, 2026	135.73	138.52	135.45	138.37	138.37	3.11%	9,946,282
Mar 30, 2026	135.76	135.87	133.65	134.19	134.19	-0.27%	4,458,558
Mar 27, 2026	135.99	136.12	134.26	134.55	134.55	-1.34%	3,699,422
Mar 26, 2026	137.89	138.67	136.31	136.38	136.38	-2.12%	6,633,230
Mar 25, 2026	139.47	140.03	138.68	139.34	139.34	0.94%	4,464,716
Mar 24, 2026	137.47	138.86	137.18	138.04	138.04	-0.55%	6,268,563
Mar 23, 2026	138.72	140.28	138.10	138.81	138.81	1.66%	7,483,114
Mar 20, 2026	138.80	139.03	135.85	136.54	136.54	-2.04%	4,892,847
Mar 19, 2026	138.16	140.04	137.92	139.38	139.38	-0.24%	5,815,998
Mar 18, 2026	141.25	141.56	139.68	139.71	139.71	-1.53%	3,895,518
Mar 17, 2026	142.56	142.69	141.76	141.88	141.88	0.28%	3,908,013
Mar 16, 2026	141.06	142.07	140.89	141.48	141.48	1.39%	3,359,394
Mar 13, 2026	141.13	141.84	139.30	139.54	139.54	-0.65%	5,931,957
Mar 12, 2026	141.79	141.79	140.41	140.45	140.45	-1.74%	14,277,245
Mar 11, 2026	142.86	143.65	142.19	142.94	142.94	-0.08%	5,533,878
Mar 10, 2026	143.40	144.81	142.63	143.05	143.05	-	8,145,898
Mar 9, 2026	140.33	143.49	139.25	143.05	143.05	0.97%	9,087,329
Mar 6, 2026	141.24	142.44	140.64	141.68	141.68	-1.14%	9,653,441
Mar 5, 2026	143.65	144.53	142.07	143.32	143.32	-1.16%	13,123,474
Mar 4, 2026	144.07	145.35	143.68	145.00	145.00	0.92%	7,874,986
Mar 3, 2026	142.29	144.28	140.99	143.68	143.68	-1.96%	17,312,145
Mar 2, 2026	145.14	147.06	144.96	146.55	146.55	-0.56%	8,736,713
Feb 27, 2026	147.01	147.62	146.69	147.38	147.38	-0.39%	7,754,027
Feb 26, 2026	148.48	148.60	146.89	147.95	147.95	-0.47%	5,766,526
Feb 25, 2026	148.17	148.75	147.97	148.65	148.65	0.90%	4,710,382
Feb 24, 2026	146.29	147.54	145.92	147.33	147.33	0.73%	4,873,429
Feb 23, 2026	147.08	147.73	145.84	146.26	146.26	-0.93%	7,129,041
Feb 20, 2026	146.00	147.67	145.87	147.63	147.63	0.88%	9,126,706
Feb 19, 2026	145.80	146.40	145.64	146.34	146.34	-0.20%	4,351,093
Feb 18, 2026	146.34	147.29	146.05	146.63	146.63	0.43%	4,214,094
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