IWFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.27%	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	-0.92%	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	1.72%	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	0.46%	1,177
Apr 9, 2026	48.49	48.98	48.49	48.97	48.97	0.72%	570
Apr 8, 2026	48.90	48.90	48.63	48.63	48.63	2.80%	3,198
Apr 7, 2026	47.30	47.30	47.30	47.30	47.30	0.27%	86
Apr 6, 2026	47.05	47.17	47.05	47.17	47.17	0.42%	377
Apr 2, 2026	46.82	46.98	46.80	46.98	46.98	-0.03%	2,309
Apr 1, 2026	46.99	46.99	46.99	46.99	46.99	1.14%	9
Mar 31, 2026	46.32	46.47	46.32	46.47	46.46	3.70%	110
Mar 30, 2026	44.81	44.81	44.81	44.81	44.81	-0.51%	96
Mar 27, 2026	45.04	45.04	45.04	45.04	45.04	-2.38%	7
Mar 26, 2026	46.13	46.13	46.13	46.13	46.13	-2.43%	14
Mar 25, 2026	47.25	47.29	47.24	47.29	47.28	0.64%	312
Mar 24, 2026	46.98	46.98	46.98	46.98	46.98	-1.08%	115
Mar 23, 2026	47.50	47.50	47.50	47.50	47.50	1.77%	14
Mar 20, 2026	46.67	46.67	46.67	46.67	46.67	-2.01%	37
Mar 19, 2026	47.63	47.63	47.63	47.63	47.63	-0.26%	10
Mar 18, 2026	47.75	47.75	47.75	47.75	47.75	-1.46%	76
Mar 17, 2026	48.46	48.46	48.46	48.46	48.46	0.13%	20
Mar 16, 2026	48.40	48.40	48.40	48.40	48.40	1.38%	18
Mar 13, 2026	47.74	47.74	47.74	47.74	47.74	-1.36%	21
Mar 12, 2026	48.40	48.40	48.40	48.40	48.39	-1.73%	20
Mar 11, 2026	49.25	49.25	49.25	49.25	49.25	-0.10%	15
Mar 10, 2026	49.30	49.30	49.30	49.30	49.30	-0.28%	11