ISWN(ISWN)
ISWN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $21.06 | $21.06 | $21.01 | $21.01 | 1,400 |
| 11/12/2026 | $21.11 | $21.12 | $21.03 | $21.03 | 1,200 |
| 11/11/2026 | $21.16 | $21.30 | $21.16 | $21.30 | 700 |
| 11/10/2026 | $21.17 | $23.29 | $21.12 | $21.26 | 12,531 |
| 11/9/2026 | $21.45 | $21.45 | $21.43 | $21.45 | 921 |
| 11/6/2026 | $21.01 | $21.12 | $21.01 | $21.05 | 1,535 |
| 11/5/2026 | $21.49 | $21.49 | $21.24 | $21.24 | 3,723 |
| 11/4/2026 | $21.44 | $21.60 | $21.44 | $21.60 | 3,900 |
| 11/3/2026 | $21.12 | $21.12 | $21.08 | $21.10 | 749 |
| 11/2/2026 | $21.30 | $21.41 | $21.26 | $21.26 | 1,000 |
| 10/30/2026 | $21.09 | $21.14 | $21.09 | $21.14 | 430 |
| 10/29/2026 | $21.20 | $21.29 | $21.13 | $21.28 | 2,300 |
| 10/28/2026 | $21.08 | $21.09 | $20.96 | $21.06 | 7,104 |
| 10/27/2026 | $21.08 | $21.14 | $21.06 | $21.11 | 1,500 |
| 10/26/2026 | $21.14 | $21.14 | $21.02 | $21.02 | 200 |
| 10/23/2026 | $20.91 | $20.95 | $20.91 | $20.95 | 540 |
| 10/22/2026 | $20.94 | $21.13 | $20.93 | $21.09 | 1,800 |
| 10/21/2026 | $21.15 | $21.15 | $21.02 | $21.02 | 600 |
| 10/20/2026 | $20.97 | $20.97 | $20.97 | $20.97 | 300 |
| 10/19/2026 | $20.94 | $20.94 | $20.86 | $20.86 | 606 |
| 10/16/2026 | $21.20 | $21.22 | $20.99 | $21.04 | 2,020 |
| 10/15/2026 | $21.06 | $21.07 | $21.03 | $21.03 | 900 |
| 10/14/2026 | $20.82 | $20.90 | $20.79 | $20.79 | 620 |
| 10/13/2026 | $20.83 | $20.87 | $20.83 | $20.87 | 200 |
| 10/12/2026 | $20.70 | $20.85 | $20.70 | $20.78 | 1,801 |
| 10/9/2026 | $20.76 | $20.84 | $20.76 | $20.84 | 1,875 |
| 10/8/2026 | $20.67 | $20.74 | $20.67 | $20.74 | 1,900 |
| 10/7/2026 | $20.69 | $20.81 | $20.69 | $20.76 | 2,700 |
| 10/6/2026 | $20.99 | $21.04 | $20.97 | $20.97 | 1,300 |
| 10/5/2026 | $20.86 | $20.92 | $20.84 | $20.90 | 700 |
| 10/2/2026 | $21.01 | $21.01 | $20.90 | $20.90 | 3,248 |
| 10/1/2026 | $20.66 | $20.86 | $20.66 | $20.76 | 1,237 |
| 9/30/2026 | $21.14 | $21.14 | $20.89 | $20.89 | 16,400 |
| 9/29/2026 | $20.95 | $21.07 | $20.95 | $21.04 | 2,800 |
| 9/28/2026 | $21.25 | $21.33 | $21.25 | $21.32 | 900 |
| 9/25/2026 | $21.43 | $21.48 | $21.43 | $21.48 | 1,005 |
| 9/24/2026 | $21.26 | $21.26 | $21.26 | $21.26 | 100 |
| 9/23/2026 | $21.70 | $21.70 | $21.36 | $21.43 | 4,800 |
| 9/22/2026 | $21.84 | $21.91 | $21.80 | $21.91 | 2,400 |
| 9/21/2026 | $21.77 | $21.89 | $21.71 | $21.84 | 12,527 |
| 9/18/2026 | $21.60 | $21.60 | $21.60 | $21.60 | 100 |
| 9/17/2026 | $21.82 | $21.93 | $21.82 | $21.86 | 7,500 |
| 9/16/2026 | $21.71 | $21.89 | $21.59 | $21.59 | 1,400 |
| 9/15/2026 | $21.67 | $21.75 | $21.65 | $21.69 | 924 |
| 9/14/2026 | $21.80 | $21.80 | $21.80 | $21.80 | 100 |
| 9/11/2026 | $22.05 | $22.05 | $21.95 | $21.96 | 537 |
| 9/10/2026 | $21.82 | $21.82 | $21.80 | $21.80 | 400 |
| 9/9/2026 | $22.08 | $22.19 | $22.08 | $22.10 | 1,919 |
| 9/8/2026 | $22.46 | $22.46 | $22.35 | $22.35 | 806 |
| 9/4/2026 | $22.45 | $22.47 | $22.39 | $22.47 | 1,300 |
| 9/3/2026 | $22.48 | $22.48 | $22.48 | $22.48 | 100 |
| 9/2/2026 | $22.25 | $22.25 | $22.25 | $22.25 | 100 |
| 9/1/2026 | $22.33 | $22.33 | $22.07 | $22.15 | 700 |
| 8/31/2026 | $22.38 | $22.38 | $22.38 | $22.38 | 100 |
| 8/28/2026 | $22.69 | $22.69 | $22.45 | $22.45 | 1,217 |
| 8/27/2026 | $22.62 | $22.64 | $22.58 | $22.58 | 1,000 |
| 8/26/2026 | $22.75 | $22.75 | $22.64 | $22.64 | 120 |
| 8/25/2026 | $22.70 | $22.80 | $22.70 | $22.80 | 3,400 |
| 8/24/2026 | $22.64 | $22.64 | $22.58 | $22.58 | 1,145 |
| 8/21/2026 | $22.55 | $22.64 | $22.55 | $22.59 | 1,100 |
| 8/20/2026 | $22.49 | $22.49 | $22.48 | $22.48 | 231 |
| 8/19/2026 | $22.61 | $22.62 | $22.51 | $22.60 | 1,533 |
| 8/18/2026 | $22.48 | $22.53 | $22.42 | $22.47 | 4,037 |
| 8/17/2026 | $22.74 | $22.74 | $22.67 | $22.67 | 513 |
Latest close Refreshed daily after the closeAbout this data
Explore More
ISWN Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
