IWLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	48.89	49.00	48.82	49.00	49.00	1.14%	562
Feb 3, 2025	47.87	48.53	47.87	48.45	48.45	-0.76%	1,101
Jan 31, 2025	49.45	49.48	48.82	48.82	48.82	-0.16%	1,958
Jan 30, 2025	49.04	49.04	48.82	48.90	48.90	0.22%	1,176
Jan 29, 2025	48.88	48.91	48.76	48.79	48.79	-0.59%	7,752
Jan 28, 2025	48.49	49.08	48.49	49.08	49.08	1.93%	2,055
Jan 27, 2025	48.45	48.45	47.82	48.15	48.15	-2.86%	4,558
Jan 24, 2025	49.80	49.80	49.46	49.57	49.57	-0.42%	1,358
Jan 23, 2025	49.55	49.78	49.54	49.78	49.78	0.53%	777
Jan 22, 2025	49.50	49.65	49.49	49.52	49.52	1.58%	1,224
Jan 21, 2025	48.43	48.76	48.43	48.75	48.75	1.06%	1,160
Jan 17, 2025	48.40	48.40	48.24	48.24	48.24	0.98%	1,049
Jan 16, 2025	47.92	48.00	47.77	47.77	47.77	-0.48%	425
Jan 15, 2025	47.84	48.00	47.83	48.00	48.00	2.67%	674
Jan 14, 2025	47.09	47.10	46.75	46.75	46.75	-0.38%	1,687
Jan 13, 2025	46.81	46.93	46.81	46.93	46.93	-0.33%	127,553
Jan 10, 2025	46.97	47.36	46.97	47.09	47.09	-1.53%	1,471
Jan 8, 2025	47.53	47.82	47.53	47.82	47.82	0.51%	249
Jan 7, 2025	48.30	48.30	47.58	47.58	47.58	-1.84%	1,017
Jan 6, 2025	48.70	48.70	48.43	48.47	48.47	1.22%	778
Jan 3, 2025	47.93	47.93	47.88	47.88	47.88	1.51%	508
Jan 2, 2025	46.92	47.17	46.89	47.17	47.17	-0.15%	1,426
Dec 31, 2024	47.69	47.69	47.24	47.24	47.24	-1.08%	627
Dec 30, 2024	47.87	47.93	47.76	47.76	47.76	-0.96%	1,527
Dec 27, 2024	48.82	48.82	48.19	48.22	48.22	-1.57%	754
Dec 26, 2024	48.82	48.99	48.82	48.99	48.99	-0.15%	369
Dec 24, 2024	48.83	49.06	48.83	49.06	49.06	1.41%	653
Dec 23, 2024	48.39	48.39	48.38	48.38	48.38	0.75%	1,148
Dec 20, 2024	47.39	48.29	47.39	48.02	48.02	-0.51%	577
Dec 19, 2024	48.40	48.48	48.27	48.27	47.64	0.22%	943
Dec 18, 2024	49.99	49.99	48.16	48.16	47.54	-3.48%	1,652
Dec 17, 2024	49.90	49.90	49.90	49.90	49.25	-0.37%	69
Dec 16, 2024	50.18	50.18	50.08	50.08	49.43	1.03%	88,063
Dec 13, 2024	49.79	49.79	49.57	49.57	48.93	-0.28%	2,380
Dec 12, 2024	49.80	49.96	49.71	49.71	49.06	-0.63%	766
Dec 11, 2024	50.03	50.03	50.00	50.02	49.37	1.79%	683
Dec 10, 2024	49.64	49.64	49.14	49.14	48.50	-0.31%	540
Dec 9, 2024	49.29	49.29	49.29	49.29	48.65	-1.02%	369
Dec 6, 2024	49.73	49.80	49.73	49.80	49.15	0.96%	1,136
Dec 5, 2024	49.40	49.52	49.33	49.33	48.69	-0.41%	1,090
Dec 4, 2024	49.53	49.53	49.53	49.53	48.89	1.54%	172
Dec 3, 2024	48.49	48.78	48.49	48.78	48.15	0.61%	1,396
Dec 2, 2024	48.49	48.49	48.49	48.49	47.86	0.61%	288
Nov 29, 2024	48.19	48.19	48.19	48.19	47.57	0.81%	298
Nov 27, 2024	47.88	47.88	47.79	47.80	47.18	-0.95%	557
Nov 26, 2024	48.07	48.26	48.07	48.26	47.63	1.10%	681
Nov 25, 2024	47.78	47.78	47.72	47.74	47.12	0.08%	399
Nov 22, 2024	47.70	47.70	47.70	47.70	47.08	-0.01%	54
Nov 21, 2024	47.48	47.82	47.48	47.70	47.08	0.13%	1,259
Nov 20, 2024	47.21	47.64	47.21	47.64	47.02	-0.13%	2,452
Nov 19, 2024	47.46	47.70	47.46	47.70	47.08	0.96%	304
Nov 18, 2024	47.19	47.25	47.17	47.25	46.64	0.25%	3,510
Nov 15, 2024	47.48	47.48	47.04	47.13	46.52	-2.23%	3,721
Nov 14, 2024	48.50	48.50	48.20	48.20	47.58	-0.73%	438
Nov 13, 2024	48.63	48.63	48.56	48.56	47.93	0.24%	594
Nov 12, 2024	48.33	48.51	48.33	48.44	47.82	0.58%	155,360
Nov 11, 2024	48.03	48.19	48.03	48.16	47.54	0.19%	3,950
Nov 8, 2024	48.06	48.09	48.05	48.07	47.45	0.47%	777
Nov 7, 2024	47.56	47.85	47.56	47.85	47.23	1.36%	87,333
Nov 6, 2024	46.82	47.21	46.82	47.21	46.60	2.99%	613
Nov 5, 2024	45.78	45.84	45.77	45.84	45.24	1.27%	350
Nov 4, 2024	45.27	45.27	45.27	45.27	44.68	-0.55%	125
Nov 1, 2024	45.49	45.65	45.49	45.52	44.93	0.89%	263
Oct 31, 2024	45.17	45.25	45.12	45.12	44.53	-2.86%	800
Oct 30, 2024	46.64	46.78	46.45	46.45	45.84	-0.57%	1,100
Oct 29, 2024	46.30	46.71	46.30	46.71	46.10	1.06%	137
Oct 28, 2024	46.22	46.22	46.22	46.22	45.62	0.10%	70
Oct 25, 2024	46.29	46.29	46.17	46.17	45.57	0.32%	448
Oct 24, 2024	46.03	46.03	46.03	46.03	45.43	0.54%	202
Oct 23, 2024	46.04	46.04	45.78	45.78	45.19	-1.49%	115
Oct 22, 2024	46.53	46.53	46.47	46.47	45.87	0.20%	538
Oct 21, 2024	46.24	46.38	46.24	46.38	45.78	0.35%	1,232
Oct 18, 2024	46.22	46.22	46.22	46.22	45.62	0.74%	297
Oct 17, 2024	46.00	46.00	45.88	45.88	45.28	0.16%	228,454
Oct 16, 2024	45.72	45.80	45.72	45.80	45.21	-0.06%	590
Oct 15, 2024	45.82	45.83	45.82	45.83	45.24	-1.45%	451
Oct 14, 2024	46.50	46.50	46.50	46.50	45.90	0.70%	315
Oct 11, 2024	45.98	46.18	45.98	46.18	45.58	0.49%	225
Oct 10, 2024	45.96	45.96	45.96	45.96	45.36	-0.17%	41
Oct 9, 2024	45.64	46.04	45.64	46.04	45.44	0.81%	307
Oct 8, 2024	45.58	45.67	45.58	45.67	45.08	1.78%	485
Oct 7, 2024	44.92	44.92	44.87	44.87	44.29	-1.13%	229
Oct 4, 2024	45.23	45.38	45.23	45.38	44.79	1.22%	441
Oct 3, 2024	44.84	44.84	44.84	44.84	44.25	-0.10%	38
Oct 2, 2024	44.88	44.88	44.88	44.88	44.30	0.03%	111
Oct 1, 2024	45.04	45.04	44.87	44.87	44.29	-1.29%	1,130
Sep 30, 2024	45.26	45.46	45.26	45.46	44.87	0.33%	408
Sep 27, 2024	45.65	45.65	45.28	45.31	44.72	-0.86%	1,024
Sep 26, 2024	45.64	45.70	45.45	45.70	45.11	0.27%	1,803
Sep 25, 2024	45.58	45.58	45.58	45.58	44.99	0.27%	51
Sep 24, 2024	45.32	45.46	45.25	45.46	44.87	0.31%	1,560
Sep 23, 2024	45.32	45.32	45.32	45.32	44.73	0.23%	130
Sep 20, 2024	45.12	45.21	45.12	45.21	44.62	-0.12%	122
Sep 19, 2024	45.17	45.27	45.17	45.27	44.68	2.47%	108
Sep 18, 2024	44.18	44.18	44.18	44.18	43.60	-0.24%	172
Sep 17, 2024	44.43	44.47	44.28	44.28	43.71	0.14%	393
Sep 16, 2024	44.19	44.22	44.19	44.22	43.65	-0.12%	1,127
Sep 13, 2024	44.30	44.30	44.28	44.28	43.70	0.46%	2,065
Sep 12, 2024	43.66	44.07	43.66	44.07	43.50	1.07%	212
Sep 11, 2024	43.61	43.61	43.61	43.61	43.04	2.45%	29