Register for streaming realtime charts, analysis tools, and prices.
IRWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 7.00 | 0.26 | 3.86% | 6.81 | 7.19 | 6.685 | 5,148,182 |
| May 09 2024 | 6.74 | -1.38 | -17.00% | 6.80 | 7.22 | 6.21 | 7,358,798 |
| May 08 2024 | 8.12 | 0.00 | 0.00% | 8.05 | 8.23 | 8.02 | 2,588,076 |
| May 07 2024 | 8.12 | 0.01 | 0.12% | 8.16 | 8.18 | 8.05 | 2,547,605 |
| May 06 2024 | 8.11 | -0.01 | -0.12% | 8.14 | 8.20 | 8.00 | 1,682,500 |
| May 03 2024 | 8.12 | -0.18 | -2.17% | 8.45 | 8.45 | 8.10 | 1,863,557 |
| May 02 2024 | 8.30 | 0.08 | 0.97% | 8.25 | 8.325 | 8.11 | 1,598,252 |
| May 01 2024 | 8.22 | 0.47 | 6.06% | 7.81 | 8.43 | 7.71 | 3,384,565 |
| Apr 30 2024 | 7.75 | -0.13 | -1.65% | 7.84 | 7.945 | 7.72 | 2,731,339 |
| Apr 29 2024 | 7.88 | 0.06 | 0.77% | 7.85 | 7.975 | 7.69 | 3,226,406 |
| Apr 26 2024 | 7.82 | -0.26 | -3.22% | 8.09 | 8.17 | 7.77 | 2,782,954 |
| Apr 25 2024 | 8.08 | -0.02 | -0.25% | 8.03 | 8.14 | 7.95 | 2,674,832 |
| Apr 24 2024 | 8.10 | -0.21 | -2.53% | 8.24 | 8.355 | 8.09 | 1,853,345 |
| Apr 23 2024 | 8.31 | 0.25 | 3.10% | 8.07 | 8.345 | 8.06 | 2,539,491 |
| Apr 22 2024 | 8.06 | 0.14 | 1.77% | 8.00 | 8.19 | 7.90 | 3,094,125 |
| Apr 19 2024 | 7.92 | 0.32 | 4.21% | 7.58 | 7.94 | 7.55 | 2,532,931 |
| Apr 18 2024 | 7.60 | -0.05 | -0.65% | 7.65 | 7.725 | 7.53 | 3,612,849 |
| Apr 17 2024 | 7.65 | -0.24 | -3.04% | 7.94 | 7.94 | 7.64 | 2,396,549 |
| Apr 16 2024 | 7.89 | 0.10 | 1.28% | 7.75 | 7.93 | 7.68 | 2,067,455 |
| Apr 15 2024 | 7.79 | -0.09 | -1.14% | 7.90 | 7.93 | 7.71 | 2,860,524 |
| Apr 12 2024 | 7.88 | -0.13 | -1.62% | 8.00 | 8.08 | 7.83 | 2,775,387 |
| Apr 11 2024 | 8.01 | 0.02 | 0.25% | 8.00 | 8.11 | 7.90 | 2,384,463 |
| Apr 10 2024 | 7.99 | -0.08 | -0.99% | 7.91 | 8.045 | 7.86 | 1,972,056 |
| Apr 09 2024 | 8.07 | 0.05 | 0.62% | 8.035 | 8.145 | 7.91 | 1,819,291 |
| Apr 08 2024 | 8.02 | -0.04 | -0.50% | 8.06 | 8.16 | 7.79 | 2,622,301 |
| Apr 05 2024 | 8.06 | -0.09 | -1.10% | 8.18 | 8.27 | 7.98 | 1,955,100 |
| Apr 04 2024 | 8.15 | 0.04 | 0.49% | 8.14 | 8.39 | 8.13 | 2,703,703 |
| Apr 03 2024 | 8.11 | -0.11 | -1.34% | 8.17 | 8.285 | 8.07 | 2,551,221 |
| Apr 02 2024 | 8.22 | -0.39 | -4.53% | 8.56 | 8.56 | 8.19 | 3,213,977 |
| Apr 01 2024 | 8.61 | -0.10 | -1.15% | 8.64 | 8.64 | 8.43 | 2,446,535 |
| Mar 28 2024 | 8.71 | 0.09 | 1.04% | 8.70 | 9.005 | 8.59 | 2,699,382 |
| Mar 27 2024 | 8.62 | 0.30 | 3.61% | 8.31 | 8.63 | 8.21 | 3,281,038 |
| Mar 26 2024 | 8.32 | -0.09 | -1.07% | 8.44 | 8.5403 | 8.30 | 2,963,929 |
| Mar 25 2024 | 8.41 | -0.27 | -3.11% | 8.69 | 8.84 | 8.28 | 3,612,818 |
| Mar 22 2024 | 8.68 | -0.35 | -3.88% | 9.08 | 9.10 | 8.63 | 3,648,952 |
| Mar 21 2024 | 9.03 | -0.08 | -0.88% | 9.12 | 9.23 | 9.015 | 2,541,095 |
| Mar 20 2024 | 9.11 | 0.26 | 2.94% | 8.80 | 9.12 | 8.725 | 3,389,071 |
| Mar 19 2024 | 8.85 | 0.34 | 4.00% | 8.51 | 8.875 | 8.454 | 4,231,491 |
| Mar 18 2024 | 8.51 | -0.51 | -5.65% | 8.91 | 9.13 | 8.4925 | 6,154,362 |
| Mar 15 2024 | 9.02 | 0.05 | 0.56% | 8.97 | 9.23 | 8.93 | 21,805,834 |
| Mar 14 2024 | 8.97 | 0.33 | 3.82% | 8.59 | 8.995 | 8.4831 | 4,329,031 |
| Mar 13 2024 | 8.64 | -0.05 | -0.58% | 8.70 | 8.88 | 8.56 | 9,154,243 |
| Mar 12 2024 | 8.69 | -0.26 | -2.91% | 8.89 | 8.92 | 8.595 | 7,583,481 |
| Mar 11 2024 | 8.95 | -0.06 | -0.67% | 9.07 | 9.30 | 8.925 | 4,447,952 |
| Mar 08 2024 | 9.01 | 0.08 | 0.90% | 8.99 | 9.315 | 8.78 | 8,188,084 |
| Mar 07 2024 | 8.93 | 0.31 | 3.60% | 8.85 | 8.99 | 8.69 | 5,569,623 |
| Mar 06 2024 | 8.62 | -0.70 | -7.51% | 9.23 | 9.359 | 8.52 | 9,781,705 |
| Mar 05 2024 | 9.32 | -0.01 | -0.11% | 9.27 | 9.55 | 9.04 | 7,990,074 |
| Mar 04 2024 | 9.33 | 0.27 | 2.92% | 9.13 | 9.59 | 9.11 | 7,704,982 |
| Mar 01 2024 | 9.065 | -0.37 | -3.87% | 9.29 | 9.39 | 8.75 | 15,932,455 |
| Feb 29 2024 | 9.43 | -5.69 | -37.63% | 10.67 | 11.00 | 8.87 | 31,629,885 |
| Feb 28 2024 | 15.12 | -0.06 | -0.40% | 15.10 | 15.239 | 14.99 | 2,577,285 |
| Feb 27 2024 | 15.18 | 0.15 | 1.00% | 15.04 | 15.26 | 14.90 | 2,645,942 |
| Feb 26 2024 | 15.03 | -0.04 | -0.27% | 14.96 | 15.24 | 14.96 | 1,885,124 |
| Feb 23 2024 | 15.07 | 0.21 | 1.41% | 14.96 | 15.07 | 14.86 | 1,486,120 |
| Feb 22 2024 | 14.86 | -0.28 | -1.85% | 15.16 | 15.16 | 14.79 | 2,205,836 |
| Feb 21 2024 | 15.14 | 0.31 | 2.09% | 14.86 | 15.21 | 14.77 | 3,625,380 |
| Feb 20 2024 | 14.83 | 0.25 | 1.71% | 14.48 | 15.045 | 14.3318 | 3,663,709 |
| Feb 16 2024 | 14.58 | -0.41 | -2.74% | 14.97 | 15.24 | 14.56 | 3,112,464 |
| Feb 15 2024 | 14.99 | -0.46 | -2.98% | 14.58 | 15.65 | 14.31 | 5,791,023 |
| Feb 14 2024 | 15.45 | 0.25 | 1.64% | 15.38 | 15.70 | 15.26 | 5,013,926 |
| Feb 13 2024 | 15.20 | -0.17 | -1.11% | 14.94 | 15.32 | 14.708 | 4,611,299 |
| Feb 12 2024 | 15.37 | 0.05 | 0.33% | 15.28 | 15.54 | 15.27 | 4,234,226 |
