Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iwg Plc (OP: IWGFF )

2.630 +0.030 (+1.15%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 22, 2021 4.896 4.896 4.896 0 -0.15(-3.05%)
Apr 21, 2021 4.900 5.050 4.900 5.050 1,448 +0.00(+0.00%)
Apr 16, 2021 5.050 5.050 5.050 0 +0.10(+2.02%)
Apr 12, 2021 4.950 4.950 4.950 0 +0.03(+0.51%)
Apr 08, 2021 4.925 4.925 4.925 0 +0.00(+0.00%)
Apr 05, 2021 4.925 4.925 4.925 0 +0.02(+0.39%)
Apr 01, 2021 4.906 4.906 4.906 4.906 1,000 +0.14(+2.95%)
Mar 31, 2021 4.750 4.765 4.750 4.765 1,500 +0.14(+2.92%)
Mar 30, 2021 4.630 4.630 4.630 4.630 100 -0.24(-4.88%)
Mar 29, 2021 4.870 4.870 4.867 4.867 60,826 +0.00(+0.03%)
Mar 26, 2021 4.430 4.866 4.430 4.866 2,500 +0.37(+8.13%)
Mar 25, 2021 4.960 4.960 4.400 4.500 1,910 -0.47(-9.45%)
Mar 24, 2021 4.888 4.970 4.888 4.970 1,255 +0.19(+4.04%)
Mar 23, 2021 4.777 4.777 4.777 4.777 100 -0.42(-8.13%)
Mar 22, 2021 5.200 5.200 5.200 5.200 1,558 +0.23(+4.63%)
Mar 19, 2021 5.050 5.050 4.970 4.970 2,100 -0.01(-0.20%)
Mar 18, 2021 4.980 4.980 4.980 4.980 100 +0.05(+1.01%)
Mar 17, 2021 4.930 4.930 4.930 4.930 2,501 -0.12(-2.38%)
Mar 16, 2021 5.050 5.050 5.050 5.050 200 +0.51(+11.23%)
Mar 15, 2021 4.540 4.540 4.540 80 +0.00(+0.00%)
Mar 10, 2021 4.540 4.540 4.540 0 -0.66(-12.69%)
Mar 09, 2021 5.350 5.350 5.200 5.200 12,000 -0.15(-2.80%)
Mar 08, 2021 5.350 5.350 5.300 5.350 3,350 +0.05(+0.94%)
Mar 04, 2021 5.300 5.300 5.300 0 +0.50(+10.42%)
Mar 02, 2021 4.800 4.800 4.800 0 +0.00(+0.00%)
Mar 01, 2021 4.800 4.800 4.800 57 +0.00(+0.00%)
Feb 24, 2021 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 23, 2021 4.800 4.800 4.800 60 +0.00(+0.00%)
Feb 19, 2021 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 18, 2021 4.800 4.800 4.800 47 +0.00(+0.00%)
Feb 16, 2021 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 10, 2021 4.800 4.800 4.800 0 -0.08(-1.74%)
Feb 09, 2021 4.800 4.885 4.800 4.885 1,200 +0.18(+3.77%)
Feb 08, 2021 4.708 4.708 4.708 4.708 158 +0.11(+2.34%)
Feb 04, 2021 4.600 4.600 4.600 0 +0.02(+0.44%)
Feb 02, 2021 4.580 4.580 4.580 0 +0.09(+1.90%)
Jan 26, 2021 4.495 4.495 4.495 0 +0.24(+5.76%)
Jan 25, 2021 4.250 4.250 4.250 4.250 1,000 -0.05(-1.16%)
Jan 22, 2021 4.300 4.300 4.300 4.300 2,000 -0.05(-1.15%)
Jan 21, 2021 4.350 4.350 4.350 4.350 1,050 -0.05(-1.14%)
Jan 20, 2021 4.400 4.400 4.400 4.400 1,600 -0.03(-0.68%)
Jan 15, 2021 4.430 4.430 4.430 0 -0.29(-6.24%)
Jan 14, 2021 4.725 4.725 4.725 4.725 500 -0.18(-3.57%)
Jan 11, 2021 4.900 4.900 4.900 0 +0.00(+0.00%)
Jan 07, 2021 4.900 4.900 4.900 0 +0.10(+2.17%)
Jan 06, 2021 4.940 4.940 4.796 4.796 1,469 -0.13(-2.72%)
Jan 05, 2021 4.930 4.930 4.930 4.930 200 +0.26(+5.57%)
Jan 04, 2021 4.950 4.950 4.670 4.670 3,500 -0.12(-2.51%)
Dec 31, 2020 4.790 4.790 4.790 200 -0.10(-2.04%)
Dec 30, 2020 4.890 4.890 4.890 4.890 200 -0.11(-2.20%)
Dec 29, 2020 4.640 5.000 4.640 5.000 10,304 +0.43(+9.41%)
Dec 28, 2020 4.570 4.570 4.570 4.570 500 +0.09(+2.01%)
Dec 23, 2020 4.480 4.480 4.480 0 -0.07(-1.54%)
Dec 22, 2020 4.550 4.550 4.550 4.550 500 -0.10(-2.15%)
Dec 21, 2020 4.650 4.650 4.650 4.650 660 +0.15(+3.33%)
Dec 18, 2020 4.500 4.500 4.500 4.500 100 +0.02(+0.45%)
Dec 16, 2020 4.480 4.480 4.480 0 +0.00(+0.06%)
Dec 15, 2020 4.477 4.477 4.477 75 +0.00(+0.00%)
Dec 14, 2020 4.477 4.477 4.477 4.477 1,119 -0.01(-0.29%)
Dec 09, 2020 4.490 4.490 4.490 0 +0.03(+0.67%)
Dec 07, 2020 4.460 4.460 4.460 0 +0.00(+0.04%)
Dec 02, 2020 4.458 4.458 4.458 0 -0.04(-0.92%)
Nov 30, 2020 4.500 4.500 4.500 0 +0.35(+8.43%)
Nov 27, 2020 4.500 4.500 4.150 4.150 6,700 -0.61(-12.91%)
Nov 24, 2020 4.765 4.765 4.765 0 +0.16(+3.50%)
Nov 23, 2020 4.604 4.604 4.604 5 +0.00(+0.00%)
Nov 19, 2020 4.604 4.604 4.604 0 +0.10(+2.31%)
Nov 18, 2020 4.500 4.772 4.500 4.500 3,500 +0.00(+0.00%)
Nov 17, 2020 4.550 4.575 4.500 4.500 1,803 -0.07(-1.51%)
Nov 16, 2020 4.450 4.569 4.450 4.569 700 +0.48(+11.71%)
Nov 11, 2020 4.090 4.090 4.090 0 -0.22(-5.10%)
Nov 10, 2020 4.090 4.310 4.050 4.310 12,073 +0.47(+12.39%)
Nov 09, 2020 3.835 3.835 3.835 3.835 200 +0.49(+14.66%)
Nov 05, 2020 3.345 3.345 3.345 0 +0.14(+4.53%)
Nov 04, 2020 3.200 3.200 3.200 3.200 300 -0.17(-5.04%)
Oct 27, 2020 3.370 3.370 3.370 0 -0.19(-5.34%)
Oct 23, 2020 3.560 3.560 3.560 0 +0.12(+3.64%)
Oct 16, 2020 3.435 3.435 3.435 0 -0.21(-5.89%)
Oct 15, 2020 3.650 3.650 3.550 3.650 1,503 -0.35(-8.75%)
Oct 13, 2020 4.000 4.000 4.000 0 +0.19(+4.85%)
Oct 12, 2020 3.815 3.815 3.815 3.815 464 +0.02(+0.39%)
Oct 09, 2020 3.750 3.800 3.750 3.800 4,100 -0.06(-1.55%)
Oct 08, 2020 3.800 3.860 3.800 3.860 3,000 +0.24(+6.63%)
Oct 02, 2020 3.620 3.620 3.620 0 +0.31(+9.37%)
Oct 01, 2020 3.300 3.310 3.300 3.310 15,250 +0.21(+6.77%)
Sep 24, 2020 3.100 3.100 3.100 0 -0.09(-2.82%)
Sep 22, 2020 3.190 3.190 3.190 0 -0.36(-10.14%)
Sep 21, 2020 3.600 3.600 3.500 3.550 885 -0.15(-4.05%)
Sep 18, 2020 3.700 3.700 3.700 3.700 5,000 +0.10(+2.78%)
Sep 15, 2020 3.600 3.600 3.600 0 +0.00(+0.00%)
Sep 14, 2020 3.600 3.600 3.600 3.600 1,100 -0.11(-2.96%)
Sep 11, 2020 3.690 3.720 3.690 3.710 4,900 +0.03(+0.82%)
Sep 09, 2020 3.680 3.680 3.680 0 +0.00(+0.00%)
Sep 02, 2020 3.680 3.680 3.680 0 -0.09(-2.39%)
Sep 01, 2020 3.770 3.770 3.770 3.770 19,650 +0.00(+0.00%)
Aug 31, 2020 3.770 3.770 3.770 22 +0.00(+0.00%)
Aug 28, 2020 3.770 3.770 3.770 3.770 2,600 +0.09(+2.45%)
Aug 27, 2020 3.680 3.680 3.680 3.680 1,250 +0.08(+2.36%)
Aug 24, 2020 3.595 3.595 3.595 0 +0.08(+2.14%)
Aug 21, 2020 3.500 3.600 3.500 3.520 24,700 -0.08(-2.22%)
Aug 14, 2020 3.600 3.600 3.600 0 +0.00(+0.00%)
Aug 13, 2020 3.410 3.600 3.410 3.600 23,500 +0.25(+7.46%)
Aug 11, 2020 3.350 3.350 3.350 0 +0.00(+0.00%)
Aug 10, 2020 3.350 3.350 3.350 100 +0.00(+0.00%)
Aug 06, 2020 3.350 3.350 3.350 0 +0.05(+1.52%)
Aug 05, 2020 3.300 3.300 3.300 3.300 100 +0.40(+13.79%)
Aug 04, 2020 2.900 2.900 2.900 2.900 8,100 -0.20(-6.45%)
Aug 03, 2020 3.100 3.100 3.100 3.100 200 +0.00(+0.00%)
Jul 31, 2020 3.250 3.250 3.100 3.100 3,700 +0.08(+2.56%)
Jul 30, 2020 3.022 3.022 3.022 53 +0.00(+0.00%)
Jul 29, 2020 3.022 3.022 3.022 25 +0.00(+0.00%)
Jul 28, 2020 2.900 3.250 2.900 3.022 7,800 -0.18(-5.55%)
Jul 27, 2020 3.200 3.200 3.200 3.200 3,575 -0.20(-5.88%)
Jul 24, 2020 3.550 3.550 3.400 3.400 2,000 +0.05(+1.49%)
Jul 22, 2020 3.350 3.350 3.350 0 -0.06(-1.65%)
Jul 21, 2020 3.406 3.406 3.406 50 +0.00(+0.00%)
Jul 20, 2020 3.406 3.406 3.406 3.406 100 -0.16(-4.59%)
Jul 17, 2020 3.570 3.570 3.570 85 +0.00(+0.00%)
Jul 15, 2020 3.570 3.570 3.570 0 +0.10(+2.88%)
Jul 10, 2020 3.470 3.470 3.470 0 +0.00(+0.00%)
Jul 09, 2020 3.470 3.470 3.470 3.470 13,100 +0.04(+1.17%)
Jul 08, 2020 2.900 3.430 2.900 3.430 786 -0.04(-1.15%)
Jul 07, 2020 3.700 3.700 3.470 3.470 7,740 -0.13(-3.61%)
Jul 06, 2020 3.600 3.600 3.600 3.600 2,000 +0.25(+7.46%)
Jul 02, 2020 3.350 3.350 3.350 3.350 100 +0.05(+1.52%)
Jul 01, 2020 3.300 3.300 3.300 3.300 3,050 +0.23(+7.49%)
Jun 29, 2020 3.070 3.070 3.070 0 -0.23(-6.97%)
Jun 26, 2020 3.500 3.500 3.300 3.300 2,700 -0.10(-2.94%)
Jun 24, 2020 3.400 3.400 3.400 0 -0.20(-5.56%)
Jun 17, 2020 3.600 3.600 3.600 0 +0.20(+5.88%)
Jun 11, 2020 3.400 3.400 3.400 0 -0.25(-6.85%)
Jun 10, 2020 3.650 3.650 3.650 3.650 654 -0.17(-4.45%)
Jun 09, 2020 4.000 4.000 3.820 3.820 5,600 +0.07(+1.87%)
Jun 08, 2020 3.750 3.820 3.750 3.750 4,450 +0.03(+0.74%)
Jun 05, 2020 3.723 3.723 3.723 3.723 300 +0.00(+0.07%)
Jun 04, 2020 3.780 3.780 3.720 3.720 4,068 +0.02(+0.54%)
Jun 02, 2020 3.700 3.700 3.700 0 +0.00(+0.00%)
Jun 01, 2020 3.800 3.800 3.700 3.700 13,703 +0.08(+2.21%)
May 29, 2020 3.630 3.650 3.560 3.620 26,500 +0.12(+3.43%)
May 28, 2020 3.450 3.850 3.450 3.500 25,675 +0.35(+11.11%)
May 27, 2020 3.150 3.150 3.150 3.150 2,200 +0.59(+23.09%)
May 26, 2020 2.559 2.559 2.559 1 +0.00(+0.00%)
May 18, 2020 2.559 2.559 2.559 0 +0.00(+0.00%)
May 14, 2020 2.559 2.559 2.559 0 +0.00(+0.00%)
May 13, 2020 2.650 2.650 2.559 2.559 3,000 -1.34(-34.38%)
May 12, 2020 3.900 3.900 3.900 3.900 101 +1.24(+46.62%)
May 11, 2020 2.660 2.660 2.660 2.660 3,000 -0.06(-2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.