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

Iwg Plc (OP: IWGFF )

2.600 UNCHANGED
Streaming Delayed Price Updated: 11:30 AM EDT, May 21, 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 (%)
May 21, 2024 2.599 2.600 2.599 2.600 3,000 -0.01(-0.54%)
May 20, 2024 2.614 2.614 2.614 2.614 393 +0.02(+0.93%)
May 17, 2024 2.610 2.610 2.590 2.590 7,123 +0.03(+1.17%)
May 16, 2024 2.614 2.614 2.560 2.560 7,101 -0.05(-1.92%)
May 15, 2024 2.620 2.620 2.560 2.610 8,150 +0.12(+5.03%)
May 14, 2024 2.520 2.520 2.485 2.485 1,100 -0.04(-1.39%)
May 13, 2024 2.470 2.520 2.470 2.520 14,239 +0.12(+5.00%)
May 10, 2024 2.425 2.425 2.400 2.400 600 -0.01(-0.35%)
May 09, 2024 2.416 2.430 2.405 2.409 8,047 +0.01(+0.35%)
May 08, 2024 2.398 2.400 2.398 2.400 1,114 +0.05(+2.13%)
May 07, 2024 2.377 2.377 2.350 2.350 15,000 -0.08(-3.49%)
May 06, 2024 2.451 2.451 2.400 2.435 11,758 +0.04(+1.88%)
May 03, 2024 2.370 2.390 2.370 2.390 36,500 +0.05(+1.95%)
May 02, 2024 2.370 2.380 2.340 2.344 13,415 -0.11(-4.51%)
May 01, 2024 2.450 2.455 2.450 2.455 2,123 +0.15(+6.35%)
Apr 30, 2024 2.300 2.310 2.280 2.308 11,244 -0.05(-1.97%)
Apr 29, 2024 2.330 2.355 2.330 2.355 1,660 +0.04(+1.88%)
Apr 26, 2024 2.300 2.312 2.290 2.312 3,342 +0.04(+1.83%)
Apr 25, 2024 2.270 2.270 2.270 2.270 400 -0.00(-0.18%)
Apr 24, 2024 2.254 2.274 2.240 2.274 4,135 -0.05(-1.97%)
Apr 23, 2024 2.325 2.325 2.290 2.320 63,166 +0.06(+2.65%)
Apr 19, 2024 2.260 0 -0.01(-0.62%)
Apr 18, 2024 2.220 2.280 2.220 2.274 4,727 +0.05(+2.43%)
Apr 17, 2024 2.250 2.255 2.220 2.220 6,866 -0.01(-0.45%)
Apr 15, 2024 2.230 0 +0.02(+1.09%)
Apr 12, 2024 2.265 2.280 2.206 2.206 19,500 -0.09(-4.09%)
Apr 11, 2024 2.300 2.300 2.300 2.300 4,053 +0.02(+0.88%)
Apr 10, 2024 2.280 2.280 2.280 2.280 2,000 -0.08(-3.18%)
Apr 09, 2024 2.355 2.355 2.355 2.355 1,250 -0.04(-1.87%)
Apr 08, 2024 2.350 2.400 2.350 2.400 1,803 +0.06(+2.69%)
Apr 05, 2024 2.345 2.345 2.337 2.337 5,210 -0.01(-0.54%)
Apr 04, 2024 2.350 2.375 2.350 2.350 6,583 -0.00(-0.18%)
Apr 03, 2024 2.350 2.371 2.350 2.354 7,981 +0.00(+0.18%)
Apr 02, 2024 2.340 2.350 2.340 2.350 9,370 -0.11(-4.47%)
Apr 01, 2024 2.400 2.460 2.400 2.460 2,047 +0.01(+0.41%)
Mar 28, 2024 2.460 2.460 2.450 2.450 775 -0.01(-0.41%)
Mar 27, 2024 2.470 2.470 2.460 2.460 3,512 -0.01(-0.40%)
Mar 26, 2024 2.450 2.470 2.450 2.470 16,510 +0.03(+1.02%)
Mar 25, 2024 2.445 2.445 2.445 2.445 12,000 +0.02(+1.03%)
Mar 22, 2024 2.420 2.420 2.420 2.420 500 +0.01(+0.44%)
Mar 21, 2024 2.400 2.410 2.400 2.409 44,470 +0.06(+2.53%)
Mar 20, 2024 2.315 2.350 2.315 2.350 12,155 +0.06(+2.40%)
Mar 19, 2024 2.278 2.300 2.278 2.295 1,115 -0.02(-0.65%)
Mar 18, 2024 2.310 2.310 2.310 2.310 300 +0.04(+1.76%)
Mar 15, 2024 2.290 2.290 2.270 2.270 5,298 -0.07(-2.99%)
Mar 13, 2024 2.340 0 +0.01(+0.43%)
Mar 12, 2024 2.300 2.350 2.300 2.330 28,881 +0.01(+0.43%)
Mar 11, 2024 2.335 2.355 2.320 2.320 28,800 -0.01(-0.43%)
Mar 08, 2024 2.368 2.370 2.330 2.330 7,050 +0.02(+0.92%)
Mar 07, 2024 2.330 2.330 2.250 2.309 19,396 +0.01(+0.38%)
Mar 06, 2024 2.280 2.310 2.260 2.300 14,596 +0.01(+0.44%)
Mar 05, 2024 2.280 2.360 2.280 2.290 34,730 -0.06(-2.55%)
Mar 04, 2024 2.360 2.360 2.340 2.350 12,398 -0.01(-0.42%)
Mar 01, 2024 2.360 2.360 2.360 2.360 1,057 +0.04(+1.68%)
Feb 29, 2024 2.360 2.360 2.321 2.321 4,740 -0.05(-2.07%)
Feb 28, 2024 2.400 2.400 2.370 2.370 10,420 -0.07(-2.87%)
Feb 27, 2024 2.380 2.440 2.380 2.440 2,400 -0.01(-0.41%)
Feb 26, 2024 2.510 2.510 2.450 2.450 18,804 -0.05(-2.00%)
Feb 23, 2024 2.570 2.570 2.500 2.500 653 -0.10(-3.82%)
Feb 22, 2024 2.530 2.600 2.530 2.599 6,891 +0.12(+4.81%)
Feb 21, 2024 2.480 2.550 2.470 2.480 6,233 -0.03(-1.20%)
Feb 20, 2024 2.520 2.520 2.490 2.510 9,450 -0.02(-0.79%)
Feb 16, 2024 2.540 2.540 2.530 2.530 7,158 +0.04(+1.55%)
Feb 15, 2024 2.510 2.510 2.480 2.491 9,014 +0.08(+3.38%)
Feb 14, 2024 2.420 2.490 2.410 2.410 2,733 +0.01(+0.42%)
Feb 13, 2024 2.430 2.435 2.380 2.400 13,450 -0.14(-5.51%)
Feb 12, 2024 2.530 2.570 2.490 2.540 58,342 +0.04(+1.60%)
Feb 09, 2024 2.530 2.530 2.420 2.500 12,270 -0.02(-0.79%)
Feb 08, 2024 2.450 2.530 2.450 2.520 1,425,876 +0.07(+2.86%)
Feb 07, 2024 2.400 2.450 2.400 2.450 82,519 +0.06(+2.51%)
Feb 06, 2024 2.393 2.400 2.390 2.390 9,430 -0.01(-0.38%)
Feb 05, 2024 2.375 2.399 2.350 2.399 5,450 +0.01(+0.38%)
Feb 02, 2024 2.390 2.390 2.390 2.390 800 -0.00(-0.19%)
Jan 31, 2024 2.395 0 +0.04(+1.90%)
Jan 30, 2024 2.400 2.400 2.350 2.350 4,330 -0.01(-0.42%)
Jan 29, 2024 2.400 2.400 2.360 2.360 1,420 -0.04(-1.65%)
Jan 26, 2024 2.400 2.400 2.390 2.400 26,952 +0.01(+0.32%)
Jan 25, 2024 2.380 2.400 2.380 2.392 5,547 +0.02(+0.93%)
Jan 24, 2024 2.368 2.400 2.368 2.370 3,677 +0.06(+2.60%)
Jan 23, 2024 2.300 2.389 2.300 2.310 1,690 +0.02(+0.87%)
Jan 22, 2024 2.270 2.301 2.270 2.290 42,025 -0.02(-1.08%)
Jan 19, 2024 2.320 2.320 2.315 2.315 8,690 +0.06(+2.43%)
Jan 18, 2024 2.260 2.300 2.260 2.260 9,283 -0.02(-0.88%)
Jan 17, 2024 2.210 2.358 2.210 2.280 51,455 +0.03(+1.33%)
Jan 16, 2024 2.270 2.270 2.250 2.250 593,979 -0.02(-0.88%)
Jan 12, 2024 2.360 2.450 2.270 2.270 429,497 +0.05(+2.25%)
Jan 11, 2024 2.300 2.350 2.220 2.220 7,874 -0.14(-5.93%)
Jan 10, 2024 2.310 2.360 2.310 2.360 9,310 +0.10(+4.22%)
Jan 09, 2024 2.270 2.300 2.260 2.264 352,682 -0.04(-1.55%)
Jan 08, 2024 2.248 2.300 2.248 2.300 213,947 +0.05(+2.22%)
Jan 05, 2024 2.250 2.250 2.250 2.250 395,347 +0.00(+0.00%)
Jan 04, 2024 2.220 2.250 2.220 2.250 82,656 +0.00(+0.00%)
Jan 03, 2024 2.300 2.300 2.250 2.250 11,340 -0.06(-2.71%)
Jan 02, 2024 2.400 2.400 2.301 2.313 13,400 -0.16(-6.37%)
Dec 29, 2023 2.450 2.470 2.420 2.470 12,558 +0.08(+3.35%)
Dec 28, 2023 2.370 2.420 2.320 2.390 7,450 +0.03(+1.27%)
Dec 27, 2023 2.545 2.545 2.350 2.360 10,376 -0.04(-1.67%)
Dec 26, 2023 2.500 2.500 2.400 2.400 3,000 +0.02(+0.84%)
Dec 22, 2023 2.350 2.380 2.350 2.380 1,150 +0.10(+4.39%)
Dec 21, 2023 2.280 2.280 2.280 2.280 5,000 +0.00(+0.00%)
Dec 20, 2023 2.400 2.400 2.220 2.280 11,875 +0.01(+0.26%)
Dec 19, 2023 2.170 2.274 2.170 2.274 1,258 +0.14(+6.76%)
Dec 18, 2023 2.130 2.130 2.130 2.130 1,000 -0.02(-0.93%)
Dec 15, 2023 2.150 2.160 2.150 2.150 12,000 -0.03(-1.32%)
Dec 14, 2023 2.150 2.182 2.150 2.179 30,650 +0.20(+10.04%)
Dec 13, 2023 2.000 2.130 1.980 1.980 19,250 -0.09(-4.35%)
Dec 12, 2023 2.000 2.070 2.000 2.070 6,260 +0.03(+1.47%)
Dec 11, 2023 2.130 2.130 1.970 2.040 5,976 +0.08(+4.08%)
Dec 08, 2023 1.960 1.960 1.950 1.960 2,965 -0.07(-3.45%)
Dec 07, 2023 2.100 2.100 1.980 2.030 14,569 +0.00(+0.00%)
Dec 06, 2023 2.040 2.040 2.000 2.030 5,717 +0.03(+1.50%)
Dec 05, 2023 2.000 2.000 1.948 2.000 31,400 -0.01(-0.43%)
Dec 04, 2023 1.977 2.010 1.977 2.009 6,862 +0.03(+1.71%)
Dec 01, 2023 1.975 1.975 1.975 1.975 150 +0.10(+5.61%)
Nov 29, 2023 1.870 0 -0.00(-0.27%)
Nov 28, 2023 1.875 1.875 1.875 1.875 1,500 -0.06(-3.35%)
Nov 27, 2023 1.940 1.940 1.940 1.940 200 -0.06(-3.00%)
Nov 24, 2023 2.000 2.000 2.000 2.000 49,000 +0.10(+5.26%)
Nov 21, 2023 1.900 0 -0.02(-1.04%)
Nov 20, 2023 1.920 1.920 1.920 1.920 200 +0.16(+9.09%)
Nov 13, 2023 1.760 0 -0.04(-2.44%)
Nov 10, 2023 1.804 1.804 1.804 1.804 1,000 -0.02(-0.87%)
Nov 08, 2023 1.820 0 +0.12(+7.06%)
Nov 07, 2023 1.760 1.760 1.700 1.700 4,520 -0.07(-3.95%)
Nov 03, 2023 1.770 0 +0.00(+0.00%)
Oct 31, 2023 1.770 0 +0.17(+10.62%)
Oct 30, 2023 1.600 1.600 1.600 1.600 298 -0.07(-4.19%)
Oct 26, 2023 1.670 0 +0.08(+5.03%)
Oct 24, 2023 1.590 0 +0.01(+0.63%)
Oct 23, 2023 1.710 1.710 1.580 1.580 12,200 -0.14(-8.14%)
Oct 16, 2023 1.720 0 +0.03(+1.78%)
Oct 12, 2023 1.690 0 -0.04(-2.31%)
Oct 11, 2023 1.730 1.730 1.730 1.730 1,200 +0.02(+1.17%)
Oct 10, 2023 1.761 1.761 1.710 1.710 2,125 +0.00(+0.00%)
Oct 06, 2023 1.710 0 +0.06(+3.64%)
Oct 04, 2023 1.650 0 -0.08(-4.62%)
Oct 03, 2023 1.730 1.730 1.730 1.730 750 +0.00(+0.00%)
Oct 02, 2023 1.780 1.780 1.730 1.730 2,500 -0.05(-2.81%)
Sep 29, 2023 1.780 1.780 1.780 1.780 1,500 -0.06(-3.26%)
Sep 27, 2023 1.840 12,750 +0.04(+2.22%)
Sep 26, 2023 1.800 1.800 1.800 1.800 1,000 -0.10(-5.26%)
Sep 25, 2023 1.900 1.900 1.900 1.900 3,516 -0.10(-5.00%)
Sep 22, 2023 2.010 2.010 2.000 2.000 4,053 -0.02(-0.99%)
Sep 21, 2023 2.030 2.120 2.010 2.020 4,639 +0.01(+0.50%)
Sep 20, 2023 2.050 2.050 2.010 2.010 22,520 +0.01(+0.50%)
Sep 19, 2023 1.996 2.000 1.996 2.000 1,600 -0.20(-9.09%)
Sep 14, 2023 2.200 0 +0.11(+5.26%)
Sep 13, 2023 2.090 2.090 2.090 2.090 181 +0.02(+0.97%)
Sep 12, 2023 2.070 2.070 2.070 2.070 237 -0.15(-6.76%)
Sep 08, 2023 2.220 80 -0.06(-2.63%)
Sep 05, 2023 2.280 0 +0.04(+1.79%)
Sep 01, 2023 2.240 2.240 2.240 2.240 11,300 -0.05(-2.18%)
Aug 31, 2023 2.310 2.310 2.290 2.290 22,400 +0.02(+1.10%)
Aug 30, 2023 2.310 2.310 2.265 2.265 10,000 +0.01(+0.22%)
Aug 29, 2023 2.240 2.260 2.226 2.260 40,310 +0.07(+3.20%)
Aug 25, 2023 2.190 0 +0.00(+0.00%)
Aug 24, 2023 2.196 2.196 2.190 2.190 3,000 +0.05(+2.34%)
Aug 23, 2023 2.140 2.140 2.140 2.140 5,000 +0.08(+3.88%)
Aug 21, 2023 2.060 0 +0.01(+0.49%)
Aug 18, 2023 2.050 2.050 2.050 2.050 5,000 -0.05(-2.38%)
Aug 17, 2023 2.100 2.110 2.100 2.100 10,200 -0.04(-1.87%)
Aug 15, 2023 2.140 1 -0.06(-2.73%)
Aug 14, 2023 2.164 2.200 2.150 2.200 3,310 +0.05(+2.33%)
Aug 11, 2023 2.110 2.150 2.110 2.150 5,500 -0.02(-1.15%)
Aug 10, 2023 2.160 2.175 2.160 2.175 2,232 +0.06(+3.08%)
Aug 09, 2023 2.110 2.130 2.110 2.110 65,310 +0.11(+5.50%)
Aug 08, 2023 2.000 2.000 2.000 2.000 10,000 +0.09(+4.71%)
Aug 04, 2023 1.910 0 -0.13(-6.14%)
Jul 31, 2023 2.035 0 +0.05(+2.52%)
Jul 24, 2023 1.985 0 -0.01(-0.75%)
Jul 20, 2023 2.000 0 +0.07(+3.63%)
Jul 19, 2023 1.980 1.980 1.930 1.930 4,400 +0.05(+2.66%)
Jul 18, 2023 1.880 1.880 1.880 1.880 2,800 +0.01(+0.53%)
Jul 17, 2023 1.854 1.870 1.852 1.870 24,900 -0.03(-1.68%)
Jul 14, 2023 1.902 1.902 1.902 1.902 100 +0.00(+0.11%)
Jul 13, 2023 1.890 1.900 1.880 1.900 8,898 +0.02(+1.06%)
Jul 12, 2023 1.890 1.890 1.880 1.880 6,600 +0.13(+7.43%)
Jul 11, 2023 1.750 1.750 1.730 1.750 4,550 +0.09(+5.42%)
Jul 10, 2023 1.660 1.660 1.660 1.660 234 -0.02(-1.19%)
Jul 07, 2023 1.680 1.680 1.680 1.680 1,001 +0.00(+0.00%)
Jun 29, 2023 1.680 0 -0.09(-5.08%)
Jun 28, 2023 1.770 1.770 1.770 1.770 5,001 -0.03(-1.67%)
Jun 27, 2023 1.700 1.850 1.700 1.800 725 +0.05(+2.86%)
Jun 26, 2023 1.750 1.750 1.750 1.750 315 -0.17(-8.85%)
Jun 22, 2023 1.920 10 -0.09(-4.48%)
Jun 16, 2023 2.010 0 +0.05(+2.55%)
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.