IWMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.90	44.91	43.98	44.00	44.00	-2.38%	6,946
Feb 20, 2025	45.25	45.25	44.87	45.07	45.07	-0.77%	2,019
Feb 19, 2025	45.33	45.56	45.32	45.42	45.42	-0.11%	5,822
Feb 18, 2025	45.55	45.56	45.33	45.47	45.47	0.31%	3,929
Feb 14, 2025	45.35	45.52	45.30	45.33	45.33	0.14%	2,159
Feb 13, 2025	45.12	45.27	45.00	45.27	45.27	1.01%	3,215
Feb 12, 2025	44.72	44.87	44.60	44.82	44.82	-0.51%	4,034
Feb 11, 2025	45.03	45.06	45.00	45.05	45.05	-0.32%	3,978
Feb 10, 2025	45.12	45.20	45.12	45.19	45.19	0.42%	1,607
Feb 7, 2025	45.37	45.62	44.96	45.00	45.00	-0.55%	6,108
Feb 6, 2025	45.44	45.44	45.15	45.25	45.25	0.01%	5,431
Feb 5, 2025	45.13	45.26	45.13	45.24	45.24	0.60%	4,718
Feb 4, 2025	44.51	45.00	44.50	44.97	44.97	-0.72%	15,452
Feb 3, 2025	44.97	45.42	44.83	45.30	44.56	-0.64%	7,145
Jan 31, 2025	45.90	46.05	45.52	45.59	44.85	-0.46%	3,766
Jan 30, 2025	45.93	45.99	45.80	45.80	45.06	0.58%	1,336
Jan 29, 2025	45.62	45.70	45.54	45.54	44.80	-0.12%	1,548
Jan 28, 2025	45.55	45.67	45.43	45.59	44.85	0.26%	1,969
Jan 27, 2025	45.50	45.52	45.42	45.47	44.73	-0.56%	1,686
Jan 24, 2025	45.74	45.85	45.73	45.73	44.99	-0.08%	1,727
Jan 23, 2025	45.66	45.76	45.63	45.76	45.02	0.28%	2,562
Jan 22, 2025	45.61	45.70	45.58	45.63	44.89	-0.22%	4,498
Jan 21, 2025	45.43	45.75	45.43	45.73	44.99	1.03%	5,516
Jan 17, 2025	45.50	45.50	45.23	45.27	44.53	0.23%	5,227
Jan 16, 2025	45.07	45.21	45.00	45.16	44.43	0.38%	5,076
Jan 15, 2025	45.00	45.01	44.84	44.99	44.26	1.97%	5,678
Jan 14, 2025	44.23	44.23	44.07	44.12	43.41	1.02%	1,687
Jan 13, 2025	43.22	43.68	43.13	43.68	42.97	0.18%	3,709
Jan 10, 2025	43.92	43.92	43.33	43.60	42.89	-1.62%	3,620
Jan 8, 2025	43.95	44.32	43.89	44.32	43.60	-0.20%	2,731
Jan 7, 2025	44.60	44.60	44.31	44.41	43.69	-0.56%	1,970
Jan 6, 2025	44.83	44.87	44.66	44.66	43.94	0.16%	2,291
Jan 3, 2025	44.33	44.63	44.33	44.59	43.86	1.14%	1,063
Jan 2, 2025	44.05	44.09	44.05	44.09	43.37	0.11%	916
Dec 31, 2024	44.17	44.25	43.95	44.04	43.33	0.04%	5,287
Dec 30, 2024	43.61	44.11	43.60	44.02	43.31	-0.18%	14,386
Dec 27, 2024	44.41	44.41	43.85	44.10	43.38	-0.89%	6,661
Dec 26, 2024	44.16	44.50	44.16	44.50	43.78	0.69%	3,073
Dec 24, 2024	44.02	44.19	43.86	44.19	43.47	0.74%	3,900
Dec 23, 2024	43.86	43.86	43.54	43.86	43.15	0.14%	2,566
Dec 20, 2024	43.61	44.09	43.61	43.80	43.09	-2.45%	5,028
Dec 19, 2024	45.42	45.42	44.86	44.90	42.80	-0.51%	6,458
Dec 18, 2024	47.29	47.32	44.91	45.14	43.02	-4.16%	7,477
Dec 17, 2024	47.24	47.24	47.09	47.09	44.88	-1.04%	2,921
Dec 16, 2024	47.37	47.73	47.37	47.59	45.36	0.62%	5,967
Dec 13, 2024	47.28	47.35	47.11	47.30	45.08	-0.43%	2,351
Dec 12, 2024	47.77	47.77	47.50	47.50	45.27	-0.98%	1,349
Dec 11, 2024	48.09	48.09	47.90	47.97	45.72	0.46%	940
Dec 10, 2024	47.68	47.91	47.68	47.75	45.51	-0.12%	1,502
Dec 9, 2024	48.10	48.14	47.81	47.81	45.56	-0.32%	2,690
Dec 6, 2024	48.04	48.04	47.89	47.96	45.71	0.46%	5,669
Dec 5, 2024	47.98	47.98	47.74	47.74	45.50	-0.54%	5,570
Dec 4, 2024	47.85	48.05	47.85	48.00	45.75	0.33%	8,785
Dec 3, 2024	48.01	48.01	47.76	47.84	45.60	-1.54%	3,380
Dec 2, 2024	48.54	48.68	48.45	48.59	45.70	0.16%	5,635
Nov 29, 2024	49.18	49.18	48.52	48.52	45.63	0.25%	6,249
Nov 27, 2024	48.56	48.62	48.36	48.40	45.52	0.09%	7,023
Nov 26, 2024	48.50	48.50	48.26	48.35	45.48	-0.28%	11,580
Nov 25, 2024	48.48	48.61	48.44	48.49	45.60	0.87%	10,207
Nov 22, 2024	47.76	48.15	47.76	48.07	45.21	0.94%	6,137
Nov 21, 2024	48.20	48.20	47.18	47.62	44.79	1.20%	2,967
Nov 20, 2024	46.80	47.06	46.80	47.06	44.26	-0.04%	4,550
Nov 19, 2024	46.49	47.08	46.48	47.08	44.27	0.57%	13,938
Nov 18, 2024	46.91	46.98	46.78	46.81	44.02	0.15%	2,069
Nov 15, 2024	47.20	47.20	46.55	46.74	43.96	-0.99%	5,460
Nov 14, 2024	47.23	47.23	47.19	47.21	44.40	-0.07%	1,216
Nov 13, 2024	47.27	47.32	47.24	47.24	44.43	0.10%	2,197
Nov 12, 2024	47.27	47.30	47.17	47.19	44.38	-0.13%	2,685
Nov 11, 2024	47.33	47.33	47.10	47.25	44.44	0.13%	5,390
Nov 8, 2024	47.14	47.22	47.09	47.19	44.38	0.33%	6,271
Nov 7, 2024	46.90	47.09	46.90	47.03	44.23	0.20%	4,120
Nov 6, 2024	46.99	46.99	46.56	46.94	44.15	3.52%	4,712
Nov 5, 2024	44.95	45.34	44.95	45.34	42.65	1.30%	6,087
Nov 4, 2024	44.55	45.03	44.52	44.76	42.10	-1.41%	3,528
Nov 1, 2024	45.66	45.66	45.40	45.40	41.91	0.36%	1,722
Oct 31, 2024	45.74	45.74	45.24	45.24	41.76	-1.22%	1,269
Oct 30, 2024	45.73	46.13	45.73	45.80	42.28	-0.07%	3,518
Oct 29, 2024	45.57	45.85	45.57	45.83	42.31	-0.27%	6,983
Oct 28, 2024	45.80	46.02	45.79	45.96	42.42	1.34%	3,593
Oct 25, 2024	45.75	45.82	45.35	45.35	41.86	-0.38%	3,853
Oct 24, 2024	45.58	45.58	45.33	45.52	42.02	0.22%	2,572
Oct 23, 2024	45.64	45.64	45.25	45.42	41.93	-0.65%	7,292
Oct 22, 2024	45.76	45.76	45.60	45.72	42.21	-0.15%	6,580
Oct 21, 2024	45.88	45.88	45.71	45.79	42.27	-0.98%	3,434
Oct 18, 2024	46.38	46.38	46.24	46.24	42.69	-0.16%	2,550
Oct 17, 2024	46.24	46.34	46.24	46.31	42.75	0.06%	416
Oct 16, 2024	46.16	46.28	46.15	46.28	42.73	0.42%	1,526
Oct 15, 2024	45.86	46.18	45.86	46.09	42.55	0.24%	2,661
Oct 14, 2024	45.74	45.98	45.74	45.98	42.45	0.52%	4,274
Oct 11, 2024	45.27	45.74	45.23	45.74	42.23	1.63%	6,750
Oct 10, 2024	44.85	45.01	44.77	45.01	41.55	-0.20%	3,181
Oct 9, 2024	45.05	45.27	45.05	45.10	41.63	0.11%	1,389
Oct 8, 2024	45.05	45.07	45.00	45.05	41.59	0.28%	2,183
Oct 7, 2024	44.97	45.07	44.70	44.93	41.47	-0.63%	3,117
Oct 4, 2024	45.05	45.21	44.95	45.21	41.73	1.46%	1,489
Oct 3, 2024	44.53	44.65	44.47	44.56	41.13	-0.58%	2,333
Oct 2, 2024	44.63	44.94	44.63	44.82	41.38	-1.98%	2,685
Oct 1, 2024	45.49	45.88	45.46	45.73	41.36	-0.86%	2,415
Sep 30, 2024	45.98	46.12	45.98	46.12	41.72	0.19%	2,142
Sep 27, 2024	46.11	46.11	45.99	46.04	41.64	0.36%	912