Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IWO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 265.15 | -0.28 | -0.11% | 266.45 | 266.45 | 263.94 | 510,935 |
| May 16 2024 | 265.43 | -2.53 | -0.94% | 267.75 | 267.75 | 265.43 | 235,016 |
| May 15 2024 | 267.96 | 4.47 | 1.70% | 267.08 | 268.06 | 265.1014 | 224,271 |
| May 14 2024 | 263.49 | 2.96 | 1.14% | 262.76 | 264.16 | 262.31 | 472,044 |
| May 13 2024 | 260.53 | 0.61 | 0.23% | 262.34 | 262.80 | 260.45 | 255,079 |
| May 10 2024 | 259.92 | -2.00 | -0.76% | 263.15 | 263.33 | 259.4103 | 274,212 |
| May 09 2024 | 261.92 | 1.82 | 0.70% | 260.19 | 262.17 | 259.42 | 282,521 |
| May 08 2024 | 260.10 | -2.20 | -0.84% | 259.34 | 260.81 | 259.08 | 289,182 |
| May 07 2024 | 262.30 | 1.29 | 0.49% | 261.69 | 263.48 | 260.90 | 147,789 |
| May 06 2024 | 261.01 | 4.14 | 1.61% | 259.05 | 261.18 | 259.05 | 245,415 |
| May 03 2024 | 256.87 | 2.53 | 0.99% | 258.60 | 259.53 | 255.92 | 266,006 |
| May 02 2024 | 254.34 | 4.76 | 1.91% | 253.03 | 254.45 | 249.41 | 329,248 |
| May 01 2024 | 249.58 | -0.74 | -0.30% | 249.62 | 255.225 | 247.87 | 283,832 |
| Apr 30 2024 | 250.32 | -5.42 | -2.12% | 253.12 | 254.02 | 250.12 | 260,712 |
| Apr 29 2024 | 255.74 | 2.65 | 1.05% | 254.17 | 256.075 | 253.98 | 337,352 |
| Apr 26 2024 | 253.09 | 3.23 | 1.29% | 251.07 | 253.7551 | 250.16 | 259,416 |
| Apr 25 2024 | 249.86 | -1.41 | -0.56% | 247.78 | 250.33 | 246.41 | 237,855 |
| Apr 24 2024 | 251.27 | -1.10 | -0.44% | 253.14 | 253.65 | 249.735 | 284,489 |
| Apr 23 2024 | 252.37 | 4.45 | 1.79% | 248.13 | 253.48 | 248.09 | 389,219 |
| Apr 22 2024 | 247.92 | 2.63 | 1.07% | 246.36 | 249.04 | 244.74 | 330,387 |
| Apr 19 2024 | 245.29 | -1.65 | -0.67% | 245.60 | 248.04 | 242.92 | 1,526,647 |
| Apr 18 2024 | 246.94 | -1.08 | -0.44% | 248.94 | 251.2499 | 246.55 | 363,798 |
| Apr 17 2024 | 248.02 | -3.22 | -1.28% | 252.53 | 253.025 | 248.00 | 444,545 |
| Apr 16 2024 | 251.24 | 0.20 | 0.08% | 249.65 | 252.49 | 248.50 | 415,457 |
| Apr 15 2024 | 251.04 | -4.32 | -1.69% | 256.24 | 257.12 | 250.10 | 543,339 |
| Apr 12 2024 | 255.36 | -5.49 | -2.10% | 259.32 | 259.89 | 253.99 | 564,596 |
| Apr 11 2024 | 260.85 | 1.99 | 0.77% | 259.99 | 261.6183 | 258.265 | 467,014 |
| Apr 10 2024 | 258.86 | -5.91 | -2.23% | 258.16 | 260.79 | 256.7725 | 906,094 |
| Apr 09 2024 | 264.77 | 0.69 | 0.26% | 264.84 | 265.41 | 262.14 | 493,180 |
| Apr 08 2024 | 264.08 | 1.34 | 0.51% | 264.87 | 265.30 | 262.61 | 654,608 |
| Apr 05 2024 | 262.74 | 1.07 | 0.41% | 261.29 | 264.51 | 260.57 | 478,421 |
| Apr 04 2024 | 261.67 | -3.41 | -1.29% | 268.13 | 268.5087 | 261.24 | 240,833 |
| Apr 03 2024 | 265.08 | 1.70 | 0.65% | 262.15 | 265.9459 | 261.51 | 462,482 |
| Apr 02 2024 | 263.38 | -5.32 | -1.98% | 265.00 | 265.02 | 261.98 | 448,909 |
| Apr 01 2024 | 268.70 | -2.10 | -0.78% | 271.31 | 271.31 | 267.96 | 565,600 |
| Mar 28 2024 | 270.80 | 0.03 | 0.01% | 271.47 | 273.1099 | 270.67 | 448,084 |
| Mar 27 2024 | 270.77 | 5.14 | 1.94% | 268.30 | 270.77 | 266.385 | 321,240 |
| Mar 26 2024 | 265.63 | -0.11 | -0.04% | 268.22 | 268.78 | 265.50 | 257,483 |
| Mar 25 2024 | 265.74 | 0.66 | 0.25% | 265.79 | 267.59 | 265.62 | 359,839 |
| Mar 22 2024 | 265.08 | -3.10 | -1.16% | 267.89 | 268.4767 | 265.03 | 365,573 |
| Mar 21 2024 | 268.18 | 2.57 | 0.97% | 267.10 | 269.8928 | 267.06 | 626,481 |
| Mar 20 2024 | 265.61 | 4.32 | 1.65% | 260.59 | 266.52 | 259.8401 | 381,661 |
| Mar 19 2024 | 261.29 | 0.67 | 0.26% | 258.52 | 262.03 | 257.5926 | 583,181 |
| Mar 18 2024 | 260.62 | -1.96 | -0.75% | 263.80 | 264.075 | 260.39 | 421,839 |
| Mar 15 2024 | 262.58 | -0.21 | -0.08% | 261.24 | 263.49 | 261.15 | 454,094 |
| Mar 14 2024 | 262.79 | -4.80 | -1.79% | 267.42 | 267.42 | 260.25 | 778,426 |
| Mar 13 2024 | 267.59 | 1.09 | 0.41% | 266.32 | 268.46 | 266.32 | 681,773 |
| Mar 12 2024 | 266.50 | 0.77 | 0.29% | 266.20 | 267.2356 | 263.90 | 579,757 |
| Mar 11 2024 | 265.73 | -2.79 | -1.04% | 267.74 | 268.60 | 265.22 | 451,283 |
| Mar 08 2024 | 268.52 | -0.70 | -0.26% | 271.55 | 273.76 | 267.21 | 710,209 |
| Mar 07 2024 | 269.22 | 2.32 | 0.87% | 268.73 | 270.11 | 268.17 | 666,682 |
| Mar 06 2024 | 266.90 | 2.69 | 1.02% | 268.20 | 268.44 | 265.20 | 600,652 |
| Mar 05 2024 | 264.21 | -4.53 | -1.69% | 266.20 | 267.60 | 263.12 | 503,794 |
| Mar 04 2024 | 268.74 | 1.15 | 0.43% | 270.07 | 270.99 | 268.29 | 510,284 |
| Mar 01 2024 | 267.59 | 3.60 | 1.36% | 265.00 | 268.14 | 264.06 | 675,199 |
| Feb 29 2024 | 263.99 | 1.22 | 0.46% | 266.64 | 267.3581 | 262.26 | 614,972 |
| Feb 28 2024 | 262.77 | -1.94 | -0.73% | 262.84 | 264.42 | 261.89 | 730,648 |
| Feb 27 2024 | 264.71 | 4.30 | 1.65% | 263.03 | 265.0999 | 262.2198 | 825,081 |
| Feb 26 2024 | 260.41 | 2.76 | 1.07% | 257.48 | 260.95 | 257.19 | 514,935 |
| Feb 23 2024 | 257.65 | 0.25 | 0.10% | 257.45 | 259.05 | 255.83 | 1,049,083 |
| Feb 22 2024 | 257.40 | 4.34 | 1.72% | 255.34 | 258.15 | 254.98 | 889,152 |
| Feb 21 2024 | 253.06 | -2.38 | -0.93% | 253.25 | 254.12 | 251.18 | 747,136 |
| Feb 20 2024 | 255.44 | -4.00 | -1.54% | 256.11 | 256.76 | 253.82 | 690,516 |
