IWFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	49.53	49.53	49.53	49.53	49.53	0.82%	125
Jun 5, 2025	49.13	49.13	49.13	49.13	49.13	0.06%	99
Jun 4, 2025	49.11	49.11	49.11	49.11	49.11	0.65%	10
Jun 3, 2025	48.79	48.79	48.79	48.79	48.79	0.67%	180
Jun 2, 2025	48.08	48.46	48.08	48.46	48.46	0.63%	180
May 30, 2025	48.01	48.16	48.01	48.16	48.16	0.38%	198
May 29, 2025	47.98	47.98	47.98	47.98	47.98	0.26%	126
May 28, 2025	47.95	47.95	47.85	47.85	47.85	-0.17%	174
May 27, 2025	47.93	47.93	47.93	47.93	47.93	2.29%	5
May 23, 2025	47.02	47.12	46.86	46.86	46.86	-0.87%	1,072
May 22, 2025	47.27	47.27	47.27	47.27	47.27	-0.04%	21
May 21, 2025	47.68	47.68	47.29	47.29	47.29	-1.30%	949
May 20, 2025	47.92	47.92	47.92	47.92	47.92	-0.56%	1
May 19, 2025	48.19	48.19	48.19	48.19	48.19	0.20%	10
May 16, 2025	47.91	48.09	47.91	48.09	48.09	0.53%	632
May 15, 2025	47.84	47.84	47.84	47.84	47.84	-0.46%	1
May 14, 2025	48.06	48.06	48.06	48.06	48.06	0.33%	3
May 13, 2025	47.90	47.90	47.90	47.90	47.90	1.66%	100
May 12, 2025	47.12	47.12	47.12	47.12	47.12	3.60%	6
May 9, 2025	45.48	45.48	45.48	45.48	45.48	-0.08%	227
May 8, 2025	45.81	45.81	45.52	45.52	45.52	0.38%	236
May 7, 2025	45.11	45.35	45.11	45.35	45.35	0.79%	180
May 6, 2025	45.12	45.12	45.00	45.00	45.00	-0.58%	640
May 5, 2025	45.44	45.47	45.26	45.26	45.26	-0.54%	365
May 2, 2025	45.45	45.50	45.45	45.50	45.50	1.94%	149
May 1, 2025	45.09	45.09	44.64	44.64	44.64	1.35%	283
Apr 30, 2025	44.04	44.04	44.04	44.04	44.04	0.68%	21
Apr 29, 2025	43.45	43.82	43.45	43.74	43.74	0.43%	353
Apr 28, 2025	43.60	43.60	43.55	43.55	43.55	-0.09%	245
Apr 25, 2025	43.59	43.59	43.59	43.59	43.59	1.24%	254
Apr 24, 2025	43.07	43.07	43.05	43.06	43.06	2.58%	218
Apr 23, 2025	41.98	41.98	41.98	41.98	41.98	2.71%	312
Apr 22, 2025	40.75	40.87	40.75	40.87	40.87	2.79%	420
Apr 21, 2025	39.29	39.76	39.29	39.76	39.76	-2.59%	139
Apr 17, 2025	40.97	41.02	40.79	40.82	40.82	0.28%	1,255
Apr 16, 2025	41.26	41.26	40.57	40.70	40.70	-2.83%	402
Apr 15, 2025	42.28	42.28	41.89	41.89	41.89	0.05%	2,228
Apr 14, 2025	42.22	42.22	41.64	41.87	41.87	0.24%	3,122
Apr 11, 2025	41.22	41.77	40.85	41.77	41.77	1.71%	14,095
Apr 10, 2025	40.86	41.39	40.82	41.06	41.06	-3.96%	13,611
Apr 9, 2025	38.76	42.99	38.76	42.76	42.76	11.45%	520
Apr 8, 2025	40.85	40.85	38.37	38.37	38.37	-1.41%	1,546
Apr 7, 2025	38.68	39.30	38.25	38.92	38.92	0.46%	2,445
Apr 4, 2025	39.61	39.61	38.36	38.74	38.74	-5.80%	39,952
Apr 3, 2025	41.51	41.51	41.12	41.12	41.12	-5.45%	232
Apr 2, 2025	43.16	43.49	43.16	43.49	43.49	1.05%	107
Apr 1, 2025	43.04	43.04	43.04	43.04	43.04	0.79%	63
Mar 31, 2025	42.48	42.70	42.48	42.70	42.70	-0.12%	1,181
Mar 28, 2025	43.31	43.31	42.75	42.75	42.75	-2.82%	112
Mar 27, 2025	43.99	43.99	43.99	43.99	43.99	-0.43%	482