(IWO)
267.37
-9.43 (-3.41%)
At close: Mar 03, 2025, 3:59 PM
267.60
0.09%
After-hours: Mar 03, 2025, 08:00 PM EST
IWO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 277.90 | 278.83 | 265.92 | 267.60 | -9.20 | -3.32% | 1,656,383 |
| Feb 28, 2025 | 271.84 | 276.85 | 270.72 | 276.80 | 3.24 | 1.18% | 400,510 |
| Feb 27, 2025 | 280.04 | 280.15 | 273.23 | 273.56 | -5.74 | -2.06% | 232,545 |
| Feb 26, 2025 | 280.10 | 283.40 | 278.55 | 279.30 | 1.09 | 0.39% | 375,900 |
| Feb 25, 2025 | 279.84 | 281.28 | 275.10 | 278.21 | -2.29 | -0.82% | 275,613 |
| Feb 24, 2025 | 283.99 | 283.99 | 278.06 | 280.50 | -2.69 | -0.95% | 287,300 |
| Feb 21, 2025 | 295.68 | 295.68 | 282.73 | 283.19 | -10.57 | -3.60% | 688,800 |
| Feb 20, 2025 | 296.51 | 296.85 | 291.90 | 293.76 | -2.86 | -0.96% | 271,707 |
| Feb 19, 2025 | 295.45 | 297.88 | 295.03 | 296.62 | -0.69 | -0.23% | 289,647 |
| Feb 18, 2025 | 295.90 | 298.06 | 295.03 | 297.31 | 1.74 | 0.59% | 427,000 |
| Feb 14, 2025 | 296.69 | 297.43 | 294.54 | 295.57 | -0.10 | -0.03% | 132,400 |
| Feb 13, 2025 | 294.21 | 295.88 | 292.11 | 295.67 | 3.54 | 1.21% | 190,238 |
| Feb 12, 2025 | 289.44 | 293.05 | 288.65 | 292.13 | -1.61 | -0.55% | 318,700 |
| Feb 11, 2025 | 295.00 | 295.65 | 293.10 | 293.74 | -3.83 | -1.29% | 296,749 |
| Feb 10, 2025 | 297.77 | 298.37 | 296.25 | 297.57 | 1.37 | 0.46% | 195,244 |
| Feb 7, 2025 | 300.04 | 301.32 | 295.46 | 296.20 | -3.33 | -1.11% | 229,200 |
| Feb 6, 2025 | 302.54 | 302.70 | 297.68 | 299.53 | -1.68 | -0.56% | 263,800 |
| Feb 5, 2025 | 298.98 | 301.87 | 298.23 | 301.21 | 3.66 | 1.23% | 187,146 |
| Feb 4, 2025 | 293.80 | 298.12 | 293.64 | 297.55 | 3.54 | 1.20% | 180,343 |
| Feb 3, 2025 | 288.92 | 295.52 | 288.87 | 294.01 | -2.90 | -0.98% | 316,706 |
| Jan 31, 2025 | 300.15 | 302.14 | 295.77 | 296.91 | -2.76 | -0.92% | 311,928 |
| Jan 30, 2025 | 298.70 | 301.53 | 297.75 | 299.67 | 3.49 | 1.18% | 387,945 |
| Jan 29, 2025 | 297.12 | 298.60 | 294.31 | 296.18 | -0.39 | -0.13% | 349,824 |
| Jan 28, 2025 | 295.64 | 297.67 | 293.92 | 296.57 | 1.79 | 0.61% | 126,800 |
| Jan 27, 2025 | 295.68 | 299.50 | 292.52 | 294.78 | -5.95 | -1.98% | 952,400 |
| Jan 24, 2025 | 302.21 | 303.28 | 300.04 | 300.73 | -2.19 | -0.72% | 285,125 |
| Jan 23, 2025 | 298.94 | 302.92 | 297.94 | 302.92 | 1.94 | 0.64% | 284,800 |
| Jan 22, 2025 | 301.23 | 302.85 | 300.22 | 300.98 | -0.80 | -0.27% | 210,709 |
| Jan 21, 2025 | 297.41 | 301.93 | 296.41 | 301.78 | 7.12 | 2.42% | 424,600 |
| Jan 17, 2025 | 296.71 | 296.76 | 294.02 | 294.66 | 1.25 | 0.43% | 332,445 |
| Jan 16, 2025 | 292.86 | 294.44 | 291.21 | 293.41 | 0.80 | 0.27% | 453,424 |
| Jan 15, 2025 | 294.34 | 294.75 | 291.44 | 292.61 | 5.91 | 2.06% | 432,532 |
| Jan 14, 2025 | 288.21 | 288.82 | 283.75 | 286.70 | 2.33 | 0.82% | 259,212 |
| Jan 13, 2025 | 281.16 | 284.68 | 279.54 | 284.37 | -0.47 | -0.17% | 587,902 |
| Jan 10, 2025 | 285.97 | 286.33 | 282.99 | 284.84 | -6.41 | -2.20% | 452,100 |
| Jan 8, 2025 | 290.68 | 291.54 | 287.11 | 291.25 | -1.77 | -0.60% | 290,939 |
| Jan 7, 2025 | 296.95 | 298.17 | 290.51 | 293.02 | -2.15 | -0.73% | 236,241 |
| Jan 6, 2025 | 296.79 | 297.95 | 294.67 | 295.17 | 0.39 | 0.13% | 451,650 |
| Jan 3, 2025 | 290.04 | 294.95 | 290.04 | 294.78 | 5.98 | 2.07% | 238,400 |
| Jan 2, 2025 | 290.04 | 292.69 | 286.70 | 288.80 | 0.98 | 0.34% | 300,530 |
| Dec 31, 2024 | 290.19 | 291.21 | 287.03 | 287.82 | -0.51 | -0.18% | 234,024 |
| Dec 30, 2024 | 288.52 | 289.79 | 284.20 | 288.33 | -2.61 | -0.90% | 366,624 |
| Dec 27, 2024 | 294.52 | 295.04 | 288.17 | 290.94 | -5.23 | -1.77% | 610,529 |
| Dec 26, 2024 | 291.00 | 296.64 | 290.27 | 296.17 | 3.48 | 1.19% | 286,700 |
| Dec 24, 2024 | 290.84 | 292.78 | 288.48 | 292.69 | 2.88 | 0.99% | 179,111 |
| Dec 23, 2024 | 291.08 | 291.28 | 287.06 | 289.81 | -1.04 | -0.36% | 272,226 |
| Dec 20, 2024 | 286.01 | 294.06 | 285.18 | 290.85 | 2.95 | 1.02% | 730,100 |
| Dec 19, 2024 | 291.92 | 293.13 | 286.71 | 287.90 | -1.11 | -0.38% | 727,008 |
| Dec 18, 2024 | 303.56 | 304.55 | 285.83 | 289.01 | -12.72 | -4.22% | 586,419 |
| Dec 17, 2024 | 303.42 | 304.79 | 300.65 | 301.73 | -4.53 | -1.48% | 284,795 |