IWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	88.49	89.08	87.95	88.96	88.96	0.16%	5,248,379
May 29, 2025	89.08	89.13	88.10	88.82	88.82	0.32%	1,572,593
May 28, 2025	89.28	89.46	88.45	88.54	88.54	-0.88%	1,336,031
May 27, 2025	88.94	89.37	88.32	89.33	89.33	1.86%	2,044,466
May 23, 2025	86.98	87.98	86.89	87.70	87.70	-0.39%	1,710,476
May 22, 2025	88.05	88.54	87.54	88.04	88.04	-0.10%	1,762,990
May 21, 2025	89.63	89.73	88.02	88.13	88.13	-2.34%	1,810,922
May 20, 2025	90.36	90.69	89.96	90.24	90.24	-0.39%	1,338,072
May 19, 2025	89.63	90.72	89.63	90.59	90.59	-0.17%	1,334,306
May 16, 2025	89.88	90.74	89.67	90.74	90.74	1.07%	1,257,707
May 15, 2025	89.18	89.82	88.90	89.78	89.78	0.47%	1,858,020
May 14, 2025	89.65	89.70	89.10	89.36	89.36	-0.32%	1,370,887
May 13, 2025	89.34	90.11	89.22	89.65	89.65	0.63%	1,595,543
May 12, 2025	89.38	89.58	88.39	89.09	89.09	2.79%	2,327,731
May 9, 2025	87.11	87.13	86.40	86.67	86.67	-0.01%	1,493,234
May 8, 2025	86.31	87.53	86.18	86.68	86.68	1.31%	1,796,302
May 7, 2025	85.22	85.84	84.93	85.56	85.56	0.72%	1,222,957
May 6, 2025	84.90	85.58	84.59	84.95	84.95	-0.93%	1,267,936
May 5, 2025	85.41	86.27	85.30	85.75	85.75	-0.20%	1,695,463
May 2, 2025	85.25	86.12	85.20	85.92	85.92	2.07%	1,738,823
May 1, 2025	84.46	85.16	83.94	84.18	84.18	0.04%	1,648,441
Apr 30, 2025	83.13	84.30	82.16	84.15	84.15	-0.02%	1,756,884
Apr 29, 2025	83.52	84.46	83.25	84.17	84.17	0.53%	1,523,024
Apr 28, 2025	83.56	84.04	82.88	83.73	83.73	0.43%	1,976,159
Apr 25, 2025	83.18	83.51	82.67	83.37	83.37	-0.02%	5,314,227
Apr 24, 2025	81.98	83.54	81.67	83.39	83.39	2.03%	2,262,441
Apr 23, 2025	82.53	83.79	81.49	81.73	81.73	1.23%	2,637,099
Apr 22, 2025	79.54	80.98	79.41	80.74	80.74	2.75%	1,908,383
Apr 21, 2025	79.80	79.96	77.72	78.58	78.58	-2.29%	3,769,956
Apr 17, 2025	79.98	80.98	79.86	80.42	80.42	0.88%	2,201,736
Apr 16, 2025	80.34	80.97	78.99	79.72	79.72	-1.18%	2,661,780
Apr 15, 2025	80.85	81.57	80.52	80.67	80.67	-0.10%	2,130,412
Apr 14, 2025	81.08	81.23	79.83	80.75	80.75	1.39%	2,640,990
Apr 11, 2025	78.38	79.97	77.31	79.64	79.64	1.53%	3,466,886
Apr 10, 2025	79.77	79.95	76.38	78.44	78.44	-3.61%	4,877,407
Apr 9, 2025	74.05	81.83	73.69	81.38	81.38	8.68%	5,557,349
Apr 8, 2025	78.95	79.03	73.82	74.88	74.88	-1.91%	4,216,561
Apr 7, 2025	74.82	79.26	73.17	76.34	76.34	-0.78%	5,723,885
Apr 4, 2025	79.60	79.72	76.59	76.94	76.94	-5.80%	5,228,748
Apr 3, 2025	83.32	83.84	81.67	81.68	81.68	-5.52%	2,867,355
Apr 2, 2025	84.50	86.70	84.50	86.45	86.45	1.28%	1,257,423
Apr 1, 2025	84.96	85.66	84.08	85.36	85.36	0.34%	1,413,864
Mar 31, 2025	83.86	85.45	83.29	85.07	85.07	0.52%	2,097,975
Mar 28, 2025	85.88	86.05	84.36	84.63	84.63	-1.66%	3,398,019
Mar 27, 2025	86.50	86.90	85.81	86.06	86.06	-0.70%	1,205,452
Mar 26, 2025	87.19	87.66	86.39	86.67	86.67	-0.64%	1,512,182
Mar 25, 2025	87.56	87.71	86.79	87.23	87.23	-0.19%	1,407,723
Mar 24, 2025	86.51	87.55	86.46	87.40	87.40	2.17%	1,839,603
Mar 21, 2025	85.19	85.69	84.66	85.54	85.54	-0.29%	2,148,136
Mar 20, 2025	85.68	86.49	85.58	85.79	85.79	-0.43%	1,726,739