IWFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	54.22	54.22	53.99	54.08	54.08	-0.16%	1,029
Dec 5, 2025	54.40	54.40	54.03	54.17	54.17	0.41%	456
Dec 4, 2025	53.85	53.96	53.72	53.95	53.95	-0.05%	4,732
Dec 3, 2025	53.93	54.02	53.93	53.97	53.97	-0.29%	1,125
Dec 2, 2025	54.29	54.31	53.89	54.13	54.13	0.75%	799
Dec 1, 2025	53.78	54.01	53.73	53.73	53.73	-0.63%	714
Nov 28, 2025	54.01	54.07	54.01	54.07	54.06	0.29%	131
Nov 26, 2025	53.83	54.04	53.83	53.91	53.91	0.68%	435
Nov 25, 2025	52.43	53.54	52.40	53.54	53.54	0.98%	751
Nov 24, 2025	52.41	53.02	52.41	53.02	53.02	2.34%	518
Nov 21, 2025	51.27	52.39	51.27	51.81	51.81	0.34%	823
Nov 20, 2025	53.76	53.76	51.53	51.63	51.63	-2.25%	520
Nov 19, 2025	53.14	53.14	52.75	52.82	52.82	0.70%	489
Nov 18, 2025	52.15	52.60	52.15	52.46	52.46	-0.91%	423
Nov 17, 2025	53.28	53.28	52.94	52.94	52.94	-1.03%	314
Nov 14, 2025	53.17	53.49	53.17	53.49	53.49	0.16%	385
Nov 13, 2025	54.32	54.32	53.40	53.40	53.40	-2.05%	217
Nov 12, 2025	54.59	54.59	54.46	54.52	54.52	-0.08%	364
Nov 11, 2025	54.42	54.57	54.29	54.57	54.57	-0.35%	335
Nov 10, 2025	54.40	54.76	54.40	54.76	54.76	2.35%	329
Nov 7, 2025	52.97	53.50	52.56	53.50	53.50	-0.16%	664
Nov 6, 2025	53.98	53.98	53.59	53.59	53.59	-1.88%	447
Nov 5, 2025	54.76	54.94	54.62	54.62	54.62	0.24%	700
Nov 4, 2025	54.84	55.08	54.49	54.49	54.49	-1.80%	280
Nov 3, 2025	55.67	55.67	55.49	55.49	55.49	0.25%	310
Oct 31, 2025	55.75	55.75	55.35	55.35	55.35	0.40%	753
Oct 30, 2025	55.33	55.33	55.12	55.13	55.13	-1.83%	1,446
Oct 29, 2025	56.28	56.28	56.15	56.15	56.15	0.41%	410
Oct 28, 2025	55.63	55.92	55.59	55.92	55.92	0.89%	1,103
Oct 27, 2025	55.32	55.44	55.21	55.43	55.43	1.40%	2,310
Oct 24, 2025	54.62	54.71	54.62	54.67	54.67	0.97%	1,603
Oct 23, 2025	54.03	54.14	54.03	54.14	54.14	0.93%	407
Oct 22, 2025	54.00	54.00	53.62	53.64	53.64	-0.48%	577
Oct 21, 2025	53.90	53.90	53.90	53.90	53.90	0.24%	311
Oct 20, 2025	53.64	53.82	53.64	53.77	53.77	0.99%	303
Oct 17, 2025	52.99	53.24	52.78	53.24	53.24	0.32%	554
Oct 16, 2025	53.65	53.65	52.87	53.07	53.07	-0.37%	1,069
Oct 15, 2025	53.74	53.74	53.24	53.27	53.27	0.34%	1,659
Oct 14, 2025	53.25	53.25	53.08	53.09	53.09	-1.16%	628
Oct 13, 2025	53.49	53.77	53.49	53.71	53.71	2.20%	5,596
Oct 10, 2025	53.88	53.88	52.55	52.56	52.56	-3.29%	1,124
Oct 9, 2025	54.25	54.34	54.25	54.34	54.34	0.25%	278
Oct 8, 2025	54.09	54.21	54.09	54.21	54.21	1.15%	878
Oct 7, 2025	53.93	53.93	53.59	53.59	53.59	-0.71%	323
Oct 6, 2025	53.84	54.08	53.81	53.98	53.98	0.47%	621
Oct 3, 2025	53.79	53.79	53.72	53.72	53.72	-0.14%	333
Oct 2, 2025	53.70	53.84	53.70	53.80	53.80	0.44%	370
Oct 1, 2025	53.32	53.63	53.32	53.56	53.56	0.27%	785
Sep 30, 2025	53.07	53.42	53.07	53.42	53.42	0.38%	660,080
Sep 29, 2025	53.40	53.53	53.21	53.21	53.21	0.29%	1,240