ACWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	154.74	154.90	153.78	154.08	154.08	-1.64%	2,253,678
May 14, 2026	155.99	156.98	155.90	156.65	156.65	0.49%	3,028,952
May 13, 2026	154.68	156.08	154.43	155.88	155.88	0.80%	2,295,637
May 12, 2026	154.58	154.82	153.34	154.65	154.65	-0.57%	3,421,055
May 11, 2026	155.24	155.83	155.20	155.53	155.53	0.10%	2,474,873
May 8, 2026	154.92	155.47	154.91	155.38	155.38	0.94%	1,953,121
May 7, 2026	155.47	155.61	153.69	153.93	153.93	-0.95%	5,164,032
May 6, 2026	154.29	155.47	154.12	155.40	155.40	2.00%	3,434,268
May 5, 2026	151.86	152.60	151.70	152.35	152.35	1.09%	4,058,897
May 4, 2026	151.34	151.87	150.18	150.70	150.70	-0.63%	5,229,495
May 1, 2026	151.70	152.58	151.26	151.66	151.66	0.08%	2,331,876
Apr 30, 2026	150.22	151.67	149.58	151.54	151.54	1.61%	5,417,210
Apr 29, 2026	149.54	149.54	148.46	149.14	149.14	-0.32%	3,350,291
Apr 28, 2026	149.70	149.95	149.06	149.62	149.62	-0.59%	3,572,668
Apr 27, 2026	150.42	150.69	150.08	150.51	150.51	0.01%	2,850,055
Apr 24, 2026	149.80	150.85	149.55	150.49	150.49	0.83%	4,702,811
Apr 23, 2026	149.71	150.27	147.88	149.25	149.25	-0.61%	6,046,529
Apr 22, 2026	149.86	151.47	149.66	150.17	150.17	0.96%	2,079,612
Apr 21, 2026	150.36	150.65	148.53	148.74	148.74	-1.11%	3,359,391
Apr 20, 2026	150.29	150.60	149.76	150.41	150.41	-0.32%	3,310,067
Apr 17, 2026	150.39	151.42	150.21	150.90	150.90	1.34%	3,021,738
Apr 16, 2026	149.07	149.34	148.45	148.90	148.90	0.07%	4,669,287
Apr 15, 2026	148.00	148.86	147.89	148.80	148.80	0.47%	2,763,479
Apr 14, 2026	146.84	148.19	146.84	148.11	148.11	1.16%	1,635,625
Apr 13, 2026	144.33	146.44	144.25	146.41	146.41	0.94%	8,912,519
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