IWMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	46.80	47.06	46.80	47.06	47.06	-0.04%	4,550
Nov 19, 2024	46.49	47.08	46.48	47.08	47.08	0.57%	13,938
Nov 18, 2024	46.91	46.98	46.78	46.81	46.81	0.15%	2,069
Nov 15, 2024	47.20	47.20	46.55	46.74	46.74	-0.99%	5,460
Nov 14, 2024	47.23	47.23	47.19	47.21	47.21	-0.07%	1,216
Nov 13, 2024	47.27	47.32	47.24	47.24	47.24	0.10%	2,197
Nov 12, 2024	47.27	47.30	47.17	47.19	47.19	-0.13%	2,685
Nov 11, 2024	47.33	47.33	47.10	47.25	47.25	0.13%	5,390
Nov 8, 2024	47.14	47.22	47.09	47.19	47.19	0.33%	6,271
Nov 7, 2024	46.90	47.09	46.90	47.03	47.03	0.20%	4,120
Nov 6, 2024	46.99	46.99	46.56	46.94	46.94	3.52%	4,712
Nov 5, 2024	44.95	45.34	44.95	45.34	45.34	1.30%	6,087
Nov 4, 2024	44.55	45.03	44.52	44.76	44.76	-1.41%	3,528
Nov 1, 2024	45.66	45.66	45.40	45.40	44.56	0.36%	1,722
Oct 31, 2024	45.74	45.74	45.24	45.24	44.41	-1.22%	1,269
Oct 30, 2024	45.73	46.13	45.73	45.80	44.96	-0.07%	3,518
Oct 29, 2024	45.57	45.85	45.57	45.83	44.99	-0.27%	6,983
Oct 28, 2024	45.80	46.02	45.79	45.96	45.11	1.34%	3,593
Oct 25, 2024	45.75	45.82	45.35	45.35	44.51	-0.38%	3,853
Oct 24, 2024	45.58	45.58	45.33	45.52	44.68	0.22%	2,572
Oct 23, 2024	45.64	45.64	45.25	45.42	44.58	-0.65%	7,292
Oct 22, 2024	45.76	45.76	45.60	45.72	44.88	-0.15%	6,580
Oct 21, 2024	45.88	45.88	45.71	45.79	44.94	-0.98%	3,434
Oct 18, 2024	46.38	46.38	46.24	46.24	45.39	-0.16%	2,550
Oct 17, 2024	46.24	46.34	46.24	46.31	45.46	0.06%	416
Oct 16, 2024	46.16	46.28	46.15	46.28	45.43	0.42%	1,526
Oct 15, 2024	45.86	46.18	45.86	46.09	45.24	0.24%	2,661
Oct 14, 2024	45.74	45.98	45.74	45.98	45.13	0.52%	4,274
Oct 11, 2024	45.27	45.74	45.23	45.74	44.90	1.63%	6,750
Oct 10, 2024	44.85	45.01	44.77	45.01	44.18	-0.20%	3,181
Oct 9, 2024	45.05	45.27	45.05	45.10	44.27	0.11%	1,389
Oct 8, 2024	45.05	45.07	45.00	45.05	44.22	0.28%	2,183
Oct 7, 2024	44.97	45.07	44.70	44.93	44.10	-0.63%	3,117
Oct 4, 2024	45.05	45.21	44.95	45.21	44.38	1.46%	1,489
Oct 3, 2024	44.53	44.65	44.47	44.56	43.74	-0.58%	2,333
Oct 2, 2024	44.63	44.94	44.63	44.82	43.99	-1.98%	2,685
Oct 1, 2024	45.49	45.88	45.46	45.73	43.98	-0.86%	2,415
Sep 30, 2024	45.98	46.12	45.98	46.12	44.36	0.19%	2,142
Sep 27, 2024	46.11	46.11	45.99	46.04	44.28	0.36%	912
Sep 26, 2024	46.00	46.00	45.81	45.87	44.12	0.48%	1,795
Sep 25, 2024	45.85	45.93	45.65	45.65	43.91	-0.80%	1,630
Sep 24, 2024	45.91	46.04	45.89	46.02	44.26	0.22%	2,857
Sep 23, 2024	45.95	45.95	45.92	45.92	44.16	-0.07%	952
Sep 20, 2024	45.94	46.03	45.94	45.95	44.19	-0.35%	1,642
Sep 19, 2024	46.13	46.13	46.04	46.11	44.35	-0.05%	3,493
Sep 18, 2024	46.24	46.24	46.06	46.13	44.37	0.37%	32,241
Sep 17, 2024	46.05	46.05	45.95	45.97	44.21	0.11%	2,803
Sep 16, 2024	45.85	45.92	45.79	45.92	44.16	0.16%	2,920
Sep 13, 2024	45.74	45.90	45.73	45.84	44.09	0.85%	2,002
Sep 12, 2024	45.42	45.45	45.42	45.45	43.71	0.70%	884
Sep 11, 2024	44.76	45.14	44.56	45.14	43.41	0.44%	1,597
Sep 10, 2024	44.95	44.95	44.73	44.94	43.22	-0.04%	2,728
Sep 9, 2024	44.89	45.16	44.86	44.96	43.24	0.49%	3,000
Sep 6, 2024	45.15	45.15	44.70	44.74	43.03	-0.80%	1,721
Sep 5, 2024	45.15	45.15	45.10	45.10	43.37	-0.31%	3,337
Sep 4, 2024	45.40	45.40	45.24	45.24	43.51	-1.97%	1,393
Sep 3, 2024	46.49	46.49	46.15	46.15	43.49	-1.03%	2,704
Aug 30, 2024	46.61	46.63	46.43	46.63	43.94	0.29%	2,402
Aug 29, 2024	46.46	46.66	46.46	46.50	43.81	0.23%	3,768
Aug 28, 2024	46.47	46.51	46.35	46.39	43.71	-0.24%	3,229
Aug 27, 2024	46.50	46.50	46.44	46.50	43.82	-0.03%	2,881
Aug 26, 2024	46.77	46.77	46.48	46.52	43.83	0.12%	5,167
Aug 23, 2024	46.08	46.46	46.08	46.46	43.78	1.12%	547
Aug 22, 2024	45.98	46.08	45.93	45.95	43.30	-0.43%	7,749
Aug 21, 2024	46.02	46.16	45.99	46.15	43.48	0.35%	3,052
Aug 20, 2024	46.19	46.19	45.91	45.98	43.33	-0.36%	1,249
Aug 19, 2024	45.96	46.22	45.96	46.15	43.48	0.52%	1,186
Aug 16, 2024	45.64	45.96	45.64	45.91	43.26	0.20%	2,203
Aug 15, 2024	45.57	46.00	45.42	45.82	43.18	2.57%	3,848
Aug 14, 2024	44.80	44.81	44.50	44.67	42.09	-0.43%	2,764
Aug 13, 2024	44.44	44.87	44.42	44.87	42.28	1.70%	2,566
Aug 12, 2024	44.45	44.45	44.12	44.12	41.57	-0.97%	1,543
Aug 9, 2024	44.65	44.65	44.28	44.55	41.98	-0.03%	2,359
Aug 8, 2024	44.21	44.56	44.21	44.56	41.99	2.25%	1,615
Aug 7, 2024	44.78	44.78	43.58	43.58	41.07	-1.31%	655
Aug 6, 2024	44.01	44.46	43.65	44.16	41.61	1.34%	4,490
Aug 5, 2024	42.96	43.83	42.54	43.58	41.06	-3.31%	4,378
Aug 2, 2024	45.10	45.17	44.71	45.07	42.47	-4.05%	3,301
Aug 1, 2024	48.19	48.19	46.75	46.97	43.75	-2.26%	4,090
Jul 31, 2024	48.10	48.56	47.89	48.05	44.76	0.43%	4,890
Jul 30, 2024	47.75	47.87	47.66	47.85	44.57	0.29%	7,844
Jul 29, 2024	47.95	48.05	47.62	47.71	44.44	-0.53%	2,863
Jul 26, 2024	47.81	48.03	47.71	47.96	44.68	1.10%	3,121
Jul 25, 2024	47.34	47.90	47.34	47.44	44.19	0.76%	4,849
Jul 24, 2024	47.49	47.69	47.08	47.08	43.86	-1.47%	3,369
Jul 23, 2024	47.39	47.90	47.39	47.79	44.51	0.58%	2,313
Jul 22, 2024	47.19	47.52	46.80	47.51	44.26	1.20%	7,362
Jul 19, 2024	47.00	47.11	46.78	46.95	43.73	-0.38%	1,517
Jul 18, 2024	47.12	47.13	47.07	47.12	43.90	0.01%	715
Jul 17, 2024	47.21	47.21	47.07	47.12	43.89	-0.04%	2,220
Jul 16, 2024	47.12	47.16	47.12	47.14	43.91	0.01%	3,031
Jul 15, 2024	47.20	47.20	47.10	47.13	43.91	0.04%	1,233
Jul 12, 2024	47.05	47.13	47.05	47.12	43.89	0.29%	8,602
Jul 11, 2024	46.95	47.03	46.95	46.98	43.76	1.19%	1,510
Jul 10, 2024	46.35	46.43	46.35	46.43	43.25	0.69%	305
Jul 9, 2024	46.17	46.18	46.06	46.12	42.96	-0.18%	1,173
Jul 8, 2024	46.39	46.39	46.19	46.20	43.04	0.35%	2,351
Jul 5, 2024	45.93	46.06	45.93	46.04	42.88	-0.22%	3,012
Jul 3, 2024	46.15	46.29	46.14	46.14	42.98	0.15%	724
Jul 2, 2024	46.09	46.09	46.00	46.07	42.92	-1.08%	3,249