IWFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	48.13	48.30	48.13	48.30	48.30	1.06%	101
Feb 3, 2025	47.11	47.80	47.11	47.80	47.80	-0.62%	762
Jan 31, 2025	48.65	48.65	48.10	48.10	48.10	-0.16%	446
Jan 30, 2025	47.89	48.17	47.89	48.17	48.17	0.16%	286
Jan 29, 2025	47.94	48.10	47.94	48.10	48.10	-0.43%	337
Jan 28, 2025	48.31	48.31	48.31	48.31	48.31	2.02%	232
Jan 27, 2025	47.33	47.35	47.33	47.35	47.35	-3.48%	130
Jan 24, 2025	49.10	49.10	49.06	49.06	49.06	-0.23%	128
Jan 23, 2025	48.78	49.17	48.78	49.17	49.17	0.54%	102
Jan 22, 2025	48.88	48.91	48.88	48.91	48.91	1.85%	202
Jan 21, 2025	47.77	48.02	47.77	48.02	48.02	0.86%	386
Jan 17, 2025	47.60	47.61	47.60	47.61	47.61	1.02%	114
Jan 16, 2025	47.12	47.12	47.12	47.12	47.12	-0.36%	44
Jan 15, 2025	47.18	47.30	47.18	47.29	47.29	2.47%	425
Jan 14, 2025	46.52	46.52	46.15	46.15	46.15	-0.32%	240
Jan 13, 2025	46.19	46.30	46.19	46.30	46.30	-0.54%	422
Jan 10, 2025	46.56	46.56	46.56	46.56	46.56	-1.66%	384
Jan 8, 2025	47.04	47.34	47.04	47.34	47.34	0.51%	285
Jan 7, 2025	47.10	47.10	47.10	47.10	47.10	-1.71%	434
Jan 6, 2025	47.99	47.99	47.92	47.92	47.92	1.04%	224
Jan 3, 2025	47.43	47.43	47.43	47.43	47.43	1.35%	272
Jan 2, 2025	46.79	46.79	46.79	46.79	46.79	0.04%	288
Dec 31, 2024	47.14	47.14	46.77	46.77	46.77	-0.89%	511
Dec 30, 2024	47.11	47.19	47.11	47.19	47.19	-1.08%	410
Dec 27, 2024	47.60	47.71	47.60	47.71	47.71	-1.44%	990
Dec 26, 2024	48.40	48.40	48.40	48.40	48.40	-0.01%	87
Dec 24, 2024	48.41	48.41	48.41	48.41	48.41	1.21%	73
Dec 23, 2024	47.20	47.83	47.20	47.83	47.83	0.96%	326
Dec 20, 2024	46.67	47.37	46.67	47.37	47.37	-4.24%	277
Dec 19, 2024	49.47	49.47	49.47	49.47	46.95	0.25%	360
Dec 18, 2024	49.37	49.66	49.35	49.35	46.83	-3.56%	861
Dec 17, 2024	51.17	51.17	51.17	51.17	48.56	-0.77%	82
Dec 16, 2024	51.57	51.57	51.57	51.57	48.94	1.30%	52
Dec 13, 2024	50.91	50.91	50.91	50.91	48.31	0.17%	55
Dec 12, 2024	50.82	50.82	50.82	50.82	48.23	-0.61%	2
Dec 11, 2024	51.13	51.13	51.13	51.13	48.52	2.12%	3
Dec 10, 2024	50.07	50.07	50.07	50.07	47.52	-0.15%	42
Dec 9, 2024	50.15	50.15	50.15	50.15	47.59	-1.05%	347
Dec 6, 2024	50.59	50.68	50.59	50.68	48.09	0.90%	460
Dec 5, 2024	50.23	50.23	50.23	50.23	47.67	-0.46%	31
Dec 4, 2024	50.46	50.46	50.46	50.46	47.88	1.67%	26
Dec 3, 2024	49.63	49.63	49.63	49.63	47.10	0.51%	3
Dec 2, 2024	49.38	49.38	49.38	49.38	46.86	0.59%	74
Nov 29, 2024	49.09	49.09	49.09	49.09	46.58	0.59%	26
Nov 27, 2024	48.80	48.80	48.80	48.80	46.31	-0.99%	7
Nov 26, 2024	49.29	49.29	49.29	49.29	46.77	0.99%	15
Nov 25, 2024	48.80	48.80	48.80	48.80	46.31	0.10%	30
Nov 22, 2024	48.75	48.75	48.75	48.75	46.27	0.01%	42
Nov 21, 2024	48.75	48.75	48.75	48.75	46.26	0.43%	28
Nov 20, 2024	48.54	48.54	48.54	48.54	46.06	-0.18%	73
Nov 19, 2024	48.63	48.63	48.63	48.63	46.15	1.00%	17
Nov 18, 2024	48.15	48.15	48.15	48.15	45.69	0.07%	66
Nov 15, 2024	48.11	48.11	48.11	48.11	45.66	-2.29%	62
Nov 14, 2024	49.40	49.40	49.24	49.24	46.72	-0.36%	287
Nov 13, 2024	49.41	49.41	49.41	49.41	46.89	0.26%	107
Nov 12, 2024	49.29	49.29	49.29	49.29	46.77	0.63%	79
Nov 11, 2024	48.98	48.98	48.98	48.98	46.48	0.15%	38
Nov 8, 2024	48.90	48.90	48.90	48.90	46.41	-0.01%	11
Nov 7, 2024	48.91	48.91	48.91	48.91	46.41	0.92%	25
Nov 6, 2024	48.45	48.46	48.45	48.46	45.99	2.97%	848
Nov 5, 2024	47.06	47.06	47.06	47.06	44.66	1.25%	95
Nov 4, 2024	46.48	46.48	46.48	46.48	44.11	-0.39%	7
Nov 1, 2024	46.66	46.66	46.66	46.66	44.28	0.96%	6
Oct 31, 2024	46.22	46.22	46.22	46.22	43.86	-2.65%	119
Oct 30, 2024	47.48	47.48	47.48	47.48	45.06	-0.48%	22
Oct 29, 2024	47.71	47.71	47.71	47.71	45.27	1.05%	150
Oct 28, 2024	47.21	47.21	47.21	47.21	44.80	0.04%	164
Oct 25, 2024	47.19	47.19	47.19	47.19	44.78	0.26%	174
Oct 24, 2024	47.07	47.07	47.07	47.07	44.66	0.45%	3
Oct 23, 2024	47.31	47.31	46.85	46.85	44.46	-1.45%	390
Oct 22, 2024	47.54	47.54	47.54	47.54	45.12	0.25%	58
Oct 21, 2024	47.43	47.43	47.43	47.43	45.01	0.42%	7
Oct 18, 2024	47.23	47.23	47.23	47.23	44.82	0.98%	3
Oct 17, 2024	46.77	46.77	46.77	46.77	44.38	0.29%	4
Oct 16, 2024	46.63	46.63	46.63	46.63	44.25	-0.17%	4
Oct 15, 2024	46.61	46.72	46.61	46.71	44.33	-1.72%	846
Oct 14, 2024	47.53	47.53	47.53	47.53	45.10	0.83%	12
Oct 11, 2024	47.14	47.14	47.14	47.14	44.73	0.54%	3
Oct 10, 2024	46.83	46.88	46.83	46.88	44.49	-0.02%	633
Oct 9, 2024	46.89	46.89	46.89	46.89	44.50	0.95%	56
Oct 8, 2024	46.45	46.45	46.45	46.45	44.08	1.88%	13
Oct 7, 2024	45.59	45.59	45.59	45.59	43.27	-1.16%	11
Oct 4, 2024	46.05	46.13	46.05	46.13	43.78	1.16%	199
Oct 3, 2024	45.60	45.60	45.60	45.60	43.28	-0.08%	114
Oct 2, 2024	45.64	45.64	45.64	45.64	43.31	0.12%	633
Oct 1, 2024	45.58	45.58	45.58	45.58	43.26	-1.34%	52
Sep 30, 2024	46.20	46.20	46.20	46.20	43.84	0.14%	22
Sep 27, 2024	46.14	46.14	46.14	46.14	43.78	-0.94%	15
Sep 26, 2024	46.90	46.90	46.57	46.57	44.20	0.40%	232
Sep 25, 2024	46.39	46.39	46.39	46.39	44.02	0.21%	166
Sep 24, 2024	46.29	46.29	46.29	46.29	43.93	0.43%	7
Sep 23, 2024	46.09	46.09	46.09	46.09	43.74	0.23%	19
Sep 20, 2024	45.99	45.99	45.99	45.99	43.64	-0.18%	311
Sep 19, 2024	46.07	46.07	46.07	46.07	43.72	2.48%	89
Sep 18, 2024	44.96	44.96	44.96	44.96	42.66	-0.37%	118
Sep 17, 2024	45.12	45.12	45.12	45.12	42.82	0.34%	118
Sep 16, 2024	44.97	44.97	44.97	44.97	42.68	-0.26%	333
Sep 13, 2024	45.09	45.09	45.09	45.09	42.79	0.53%	95
Sep 12, 2024	44.85	44.85	44.85	44.85	42.56	0.99%	161
Sep 11, 2024	44.41	44.41	44.41	44.41	42.14	2.45%	139