IWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	154.21	155.25	153.59	154.20	-	0.48%	1,457,129
Jun 13, 2025	154.34	155.11	152.90	153.47	153.47	-1.75%	1,889,144
Jun 12, 2025	155.56	156.37	155.03	156.20	156.20	-0.27%	2,038,496
Jun 11, 2025	157.94	158.25	156.26	156.63	156.63	-0.44%	1,333,945
Jun 10, 2025	156.66	157.86	156.31	157.32	157.32	0.92%	1,548,307
Jun 9, 2025	155.69	156.72	155.16	155.89	155.89	0.85%	1,226,189
Jun 6, 2025	154.00	154.92	153.77	154.58	154.58	1.55%	786,190
Jun 5, 2025	152.38	153.03	151.19	152.22	152.22	-0.07%	719,837
Jun 4, 2025	153.25	153.52	152.12	152.33	152.33	-0.44%	649,128
Jun 3, 2025	150.82	153.45	150.23	153.01	153.01	1.53%	1,067,852
Jun 2, 2025	151.12	151.12	149.00	150.71	150.71	-0.08%	1,510,097
May 30, 2025	150.95	151.66	149.98	150.83	150.83	-0.61%	840,778
May 29, 2025	151.75	151.94	150.40	151.75	151.75	0.56%	846,652
May 28, 2025	152.52	152.86	150.76	150.91	150.91	-1.18%	804,023
May 27, 2025	150.98	152.74	149.91	152.71	152.71	2.55%	1,170,419
May 23, 2025	146.91	149.36	146.90	148.91	148.91	-0.31%	1,236,874
May 22, 2025	148.92	150.26	148.50	149.37	149.37	-0.17%	1,046,722
May 21, 2025	152.42	152.77	149.43	149.63	149.63	-2.93%	779,598
May 20, 2025	153.81	154.71	153.57	154.14	154.14	-0.08%	1,048,932
May 19, 2025	152.77	154.29	152.47	154.27	154.27	-0.45%	989,585
May 16, 2025	153.77	155.09	153.50	154.96	154.96	0.60%	659,401
May 15, 2025	152.56	154.14	152.25	154.04	154.04	0.77%	1,176,984
May 14, 2025	153.84	153.98	152.58	152.86	152.86	-0.95%	769,810
May 13, 2025	155.01	155.10	153.87	154.33	154.33	0.23%	1,369,447
May 12, 2025	154.48	155.75	153.08	153.97	153.97	3.17%	1,339,456
May 9, 2025	149.41	149.93	148.55	149.24	149.24	0.09%	1,319,429
May 8, 2025	148.00	150.20	147.12	149.11	149.11	1.68%	1,415,192
May 7, 2025	147.26	147.73	145.85	146.65	146.65	0.24%	1,091,771
May 6, 2025	146.07	147.44	145.39	146.30	146.30	-0.77%	932,375
May 5, 2025	147.62	148.71	147.02	147.43	147.43	-0.82%	1,506,125
May 2, 2025	147.10	149.08	146.85	148.65	148.65	2.10%	1,028,917
May 1, 2025	145.44	146.65	143.78	145.59	145.59	0.55%	780,457
Apr 30, 2025	143.92	145.35	141.95	144.80	144.80	-0.75%	750,656
Apr 29, 2025	145.15	146.50	143.71	145.89	145.89	0.41%	612,069
Apr 28, 2025	144.79	145.91	143.63	145.30	145.30	0.45%	643,788
Apr 25, 2025	143.96	144.69	142.92	144.65	144.65	-0.19%	392,672
Apr 24, 2025	142.94	145.19	142.36	144.93	144.93	1.57%	1,257,637
Apr 23, 2025	144.86	146.57	142.26	142.69	142.69	1.01%	1,078,891
Apr 22, 2025	139.30	141.65	138.87	141.26	141.26	2.53%	820,549
Apr 21, 2025	138.88	139.20	136.29	137.78	137.78	-1.63%	1,917,533
Apr 17, 2025	138.95	140.75	138.71	140.07	140.07	0.95%	722,467
Apr 16, 2025	138.99	139.94	137.18	138.75	138.75	-0.42%	1,966,359
Apr 15, 2025	138.64	140.73	138.64	139.33	139.33	0.32%	888,117
Apr 14, 2025	139.57	139.70	136.45	138.89	138.89	1.12%	963,592
Apr 11, 2025	135.71	137.77	133.31	137.35	137.35	1.01%	1,408,029
Apr 10, 2025	138.44	138.94	132.52	135.98	135.98	-4.10%	1,657,245
Apr 9, 2025	130.15	143.65	129.38	141.80	141.80	7.55%	2,903,369
Apr 8, 2025	140.24	140.24	130.20	131.84	131.84	-2.45%	2,277,492
Apr 7, 2025	132.01	142.06	130.28	135.15	135.15	-1.42%	3,024,318
Apr 4, 2025	137.75	138.65	133.66	137.10	137.10	-4.08%	3,305,088