IWFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	55.02	55.36	55.02	55.36	55.36	1.85%	363
Jun 17, 2026	54.85	55.11	54.32	54.35	54.35	-0.90%	5,033
Jun 16, 2026	55.18	55.18	54.84	54.84	54.84	0.36%	921
Jun 15, 2026	54.62	54.65	54.60	54.65	54.65	3.00%	1,830
Jun 12, 2026	53.06	53.06	53.06	53.06	53.06	0.72%	1
Jun 11, 2026	51.76	52.68	51.76	52.68	52.68	1.79%	623
Jun 10, 2026	51.75	51.75	51.75	51.75	51.75	-2.16%	150
Jun 9, 2026	52.89	52.89	52.89	52.89	52.89	-0.70%	79
Jun 8, 2026	53.27	53.27	53.27	53.27	53.27	0.08%	1
Jun 5, 2026	53.23	53.23	53.23	53.23	53.23	-2.96%	107
Jun 4, 2026	54.85	54.85	54.85	54.85	54.85	0.49%	6
Jun 3, 2026	54.58	54.58	54.58	54.58	54.58	-1.30%	188
Jun 2, 2026	55.30	55.30	55.30	55.30	55.30	-0.45%	118
Jun 1, 2026	55.46	55.73	55.46	55.55	55.55	0.72%	20,567
May 29, 2026	55.15	55.15	55.15	55.15	55.15	0.43%	55
May 28, 2026	54.54	54.92	54.54	54.92	54.92	1.45%	694
May 27, 2026	54.13	54.13	54.13	54.13	54.13	-0.17%	45
May 26, 2026	54.11	54.22	54.11	54.22	54.22	0.65%	634
May 22, 2026	54.08	54.08	53.88	53.88	53.88	0.08%	1,466
May 21, 2026	53.62	53.97	53.62	53.83	53.83	0.29%	1,541
May 20, 2026	53.56	53.68	53.52	53.68	53.68	0.98%	1,033
May 19, 2026	53.47	53.49	53.16	53.16	53.16	-0.81%	1,417
May 18, 2026	53.82	53.82	53.42	53.59	53.59	-0.46%	1,469
May 15, 2026	53.74	54.29	53.74	53.84	53.84	-1.29%	10,461
May 14, 2026	54.47	54.57	54.47	54.54	54.54	1.03%	1,548
May 13, 2026	53.85	54.05	53.85	53.99	53.99	1.05%	2,461
May 12, 2026	53.46	53.46	52.96	53.43	53.43	-0.31%	9,194
May 11, 2026	53.62	53.74	53.60	53.60	53.60	-0.01%	602
May 8, 2026	53.55	54.39	53.53	53.60	53.60	0.46%	48,586
May 7, 2026	53.76	53.76	53.35	53.35	53.35	-0.24%	288
May 6, 2026	53.48	53.48	53.48	53.48	53.48	1.94%	105
May 5, 2026	52.57	52.57	52.47	52.47	52.47	0.36%	1,411
May 4, 2026	52.38	52.38	52.16	52.28	52.28	-0.26%	1,239
May 1, 2026	52.29	52.57	52.29	52.42	52.41	0.36%	19,655
Apr 30, 2026	52.23	52.23	52.23	52.23	52.23	0.35%	28
Apr 29, 2026	52.15	52.15	51.93	52.05	52.05	-0.37%	817
Apr 28, 2026	52.24	52.24	52.24	52.24	52.24	-1.19%	26
Apr 27, 2026	52.35	52.87	52.35	52.87	52.87	0.12%	196
Apr 24, 2026	52.85	52.85	52.81	52.81	52.81	1.17%	325
Apr 23, 2026	52.60	52.60	51.87	52.19	52.19	-0.91%	1,724
Apr 22, 2026	52.68	52.68	52.68	52.68	52.67	2.00%	1
Apr 21, 2026	51.64	51.64	51.64	51.64	51.64	-0.78%	15
Apr 20, 2026	52.05	52.05	52.05	52.05	52.05	-0.27%	3
Apr 17, 2026	52.19	52.19	52.19	52.19	52.19	1.71%	40
Apr 16, 2026	51.31	51.31	51.31	51.31	51.31	-0.10%	39
Apr 15, 2026	51.07	51.36	51.06	51.36	51.36	1.37%	847
Apr 14, 2026	50.67	50.67	50.67	50.67	50.67	1.64%	37
Apr 13, 2026	49.85	49.85	49.85	49.85	49.85	1.33%	8
Apr 10, 2026	49.23	49.23	49.20	49.20	49.20	0.45%	1,177
Apr 9, 2026	48.49	48.98	48.49	48.97	48.97	0.72%	570