IWFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	50.41	50.41	50.31	50.31	50.31	-0.30%	158
Feb 10, 2026	50.46	50.46	50.46	50.46	50.46	-0.04%	29
Feb 9, 2026	50.48	50.48	50.48	50.48	50.48	1.23%	169
Feb 6, 2026	49.87	49.87	49.87	49.87	49.87	2.04%	127
Feb 5, 2026	48.97	48.97	48.87	48.87	48.87	-2.05%	377
Feb 4, 2026	49.90	49.90	49.90	49.90	49.90	-1.02%	21
Feb 3, 2026	50.02	50.41	50.02	50.41	50.41	-2.69%	417
Feb 2, 2026	52.05	52.05	51.80	51.80	51.80	0.22%	211
Jan 30, 2026	51.66	51.69	51.66	51.69	51.69	-0.90%	231
Jan 29, 2026	52.16	52.16	52.16	52.16	52.16	-1.06%	66
Jan 28, 2026	52.72	52.72	52.72	52.72	52.72	0.02%	115
Jan 27, 2026	52.76	52.76	52.70	52.70	52.70	0.65%	189
Jan 26, 2026	52.49	52.50	52.36	52.36	52.36	0.56%	1,312
Jan 23, 2026	52.07	52.07	52.07	52.07	52.07	0.64%	44
Jan 22, 2026	51.74	51.74	51.74	51.74	51.74	0.85%	106
Jan 21, 2026	51.30	51.30	51.30	51.30	51.30	0.46%	29
Jan 20, 2026	51.07	51.07	51.07	51.07	51.07	-2.71%	85
Jan 16, 2026	52.49	52.49	52.49	52.49	52.49	0.07%	58
Jan 15, 2026	52.79	52.79	52.45	52.45	52.45	-	3,975
Jan 14, 2026	52.46	52.46	52.18	52.45	52.45	-1.76%	447
Jan 13, 2026	53.39	53.39	53.39	53.39	53.39	-0.65%	166
Jan 12, 2026	53.59	53.74	53.59	53.74	53.74	0.02%	221
Jan 9, 2026	53.78	53.78	53.73	53.73	53.73	0.21%	558
Jan 8, 2026	53.64	53.64	53.52	53.61	53.61	-0.83%	236
Jan 7, 2026	54.11	54.11	54.06	54.06	54.06	0.32%	258
Jan 6, 2026	53.29	53.89	53.29	53.89	53.89	1.12%	451
Jan 5, 2026	53.46	53.55	53.29	53.29	53.29	0.35%	351
Jan 2, 2026	53.44	53.44	53.11	53.11	53.11	-0.68%	330
Dec 31, 2025	53.47	53.47	53.47	53.47	53.47	-0.69%	122
Dec 30, 2025	53.88	53.94	53.85	53.85	53.85	-0.11%	268
Dec 29, 2025	53.79	53.91	53.79	53.91	53.91	-0.49%	824
Dec 26, 2025	54.18	54.18	54.18	54.18	54.18	0.20%	77
Dec 24, 2025	54.07	54.07	54.07	54.07	54.07	0.15%	66
Dec 23, 2025	53.67	53.99	53.67	53.99	53.99	0.69%	162
Dec 22, 2025	53.61	53.61	53.61	53.61	53.61	0.55%	85
Dec 19, 2025	53.32	53.32	53.32	53.32	53.32	1.41%	124
Dec 18, 2025	52.52	52.63	52.52	52.58	52.58	1.34%	795
Dec 17, 2025	52.22	52.26	51.89	51.89	51.89	-1.84%	2,377
Dec 16, 2025	52.81	52.86	52.40	52.86	52.86	0.45%	1,844
Dec 15, 2025	52.67	52.70	52.60	52.62	52.62	-0.79%	1,563
Dec 12, 2025	53.46	53.46	52.88	53.04	53.04	-2.04%	1,813
Dec 11, 2025	53.68	54.19	53.68	54.15	54.15	-0.32%	1,820
Dec 10, 2025	54.20	54.32	54.06	54.32	54.32	0.27%	672
Dec 9, 2025	54.18	54.18	54.18	54.18	54.17	0.18%	162
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