IWS Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	40,000
May 28, 2026	0.39	0.39	0.38	0.38	0.38	10.14%	330,000
May 27, 2026	0.34	0.34	0.34	0.35	0.35	4.55%	1,250,000
May 26, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	1,750,000
May 22, 2026	0.34	0.34	0.30	0.32	0.32	-5.88%	150,000
May 21, 2026	0.34	0.34	0.34	0.34	0.34	4.62%	-
May 20, 2026	0.33	0.33	0.32	0.33	0.33	-5.80%	120,000
May 19, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 18, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 15, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	70,000
May 14, 2026	0.37	0.37	0.34	0.34	0.34	-	20,000
May 13, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 12, 2026	0.33	0.36	0.33	0.34	0.34	-2.86%	160,000
May 11, 2026	0.34	0.36	0.33	0.35	0.35	1.45%	60,000
May 8, 2026	0.35	0.36	0.33	0.35	0.35	-6.76%	400,000
May 7, 2026	0.38	0.38	0.35	0.37	0.37	-6.33%	1,190,000
May 6, 2026	0.40	0.40	0.39	0.40	0.40	-2.47%	230,000
May 5, 2026	0.34	0.42	0.34	0.41	0.41	20.90%	1,610,000
May 4, 2026	0.32	0.34	0.31	0.34	0.34	9.84%	1,710,000
Apr 30, 2026	0.32	0.32	0.30	0.31	0.31	1.67%	400,000
Apr 29, 2026	0.27	0.30	0.27	0.30	0.30	11.11%	330,000
Apr 28, 2026	0.26	0.29	0.26	0.27	0.27	-3.57%	670,000
Apr 27, 2026	0.24	0.29	0.24	0.28	0.28	16.67%	500,000
Apr 24, 2026	0.24	0.24	0.24	0.24	0.24	-	20,000
Apr 23, 2026	0.25	0.25	0.24	0.24	0.24	-2.04%	140,000
Apr 22, 2026	0.26	0.26	0.25	0.25	0.25	-5.77%	770,000
Apr 21, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	180,000
Apr 20, 2026	0.26	0.27	0.26	0.27	0.27	3.92%	20,000
Apr 17, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	30,000
Apr 16, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	140,000
Apr 15, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Apr 14, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Apr 13, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Apr 10, 2026	0.27	0.27	0.27	0.27	0.27	3.85%	20,000
Apr 9, 2026	0.26	0.26	0.26	0.26	0.26	-	-
Apr 8, 2026	0.26	0.26	0.26	0.26	0.26	1.96%	-
Apr 2, 2026	0.26	0.26	0.26	0.26	0.26	-	-
Apr 1, 2026	0.27	0.27	0.26	0.26	0.26	-1.92%	40,000
Mar 31, 2026	0.26	0.26	0.26	0.26	0.26	1.96%	50,000
Mar 30, 2026	0.26	0.27	0.25	0.26	0.26	-7.27%	530,000
Mar 27, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Mar 26, 2026	0.29	0.29	0.27	0.28	0.28	-1.79%	120,000
Mar 25, 2026	0.28	0.29	0.28	0.28	0.28	7.69%	240,000
Mar 24, 2026	0.27	0.28	0.26	0.26	0.26	-7.14%	990,000
Mar 23, 2026	0.28	0.28	0.27	0.28	0.28	-1.75%	120,000
Mar 20, 2026	0.31	0.31	0.28	0.29	0.29	1.79%	40,000
Mar 19, 2026	0.30	0.30	0.28	0.28	0.28	-	50,000
Mar 18, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	120,000
Mar 17, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	70,000
Mar 16, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	140,000