IRWD

Historical Stock Prices

$13.83
*  
0.05
0.36%
Get IRWD Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading IRWD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 13.74 13.97 13.58 13.83 363,526
05/21/2015 14.03 14.28 13.65 13.78 605,664
05/20/2015 14.13 14.2 13.535 14.035 1,251,192
05/19/2015 14.29 14.5 14.07 14.11 904,961
05/18/2015 14.18 14.41 14.09 14.3 597,271
05/15/2015 14.29 14.45 14.01 14.28 855,329
05/14/2015 13.84 14.34 13.58 14.28 771,367
05/13/2015 13.73 13.87 13.58 13.73 762,975
05/12/2015 13.92 13.985 13.52 13.68 957,521
05/11/2015 14.34 14.5 14.06 14.07 569,835
05/08/2015 13.79 14.42 13.76 14.33 989,587
05/07/2015 13.8 14.204 13.21 13.6 1,369,737
05/06/2015 12.89 13.9 12.89 13.87 2,544,921
05/05/2015 13.86 13.91 13.38 13.49 1,081,554
05/04/2015 13.94 14.24 13.68 13.88 936,532
05/01/2015 13.71 14.12 13.69 13.92 729,955
04/30/2015 14.1 14.27 13.47 13.66 1,348,126
04/29/2015 14.3 14.5999 14.04 14.24 986,738
04/28/2015 14.66 14.8528 13.87 14.44 1,016,804
04/27/2015 15.45 15.59 14.455 14.6 1,274,040
04/24/2015 15.43 15.43 15.04 15.105 661,690
04/23/2015 15.08 15.53 14.98 15.475 490,927
04/22/2015 15.33 15.44 14.94 15.07 583,130
04/21/2015 15.43 15.54 15.23 15.26 539,345
04/20/2015 15.17 15.48 15.06 15.3 915,714
04/17/2015 15.36 15.5 14.78 15.06 1,083,091
04/16/2015 15.57 15.67 15.335 15.58 390,726
04/15/2015 15.33 15.645 15.06 15.6 556,250
04/14/2015 15.39 15.54 15.11 15.23 1,437,101
04/13/2015 15.57 15.7525 15.24 15.38 802,617
04/10/2015 15.39 15.67 15.234 15.62 737,482
04/09/2015 15.58 15.79 15.12 15.35 1,164,653
04/08/2015 15.03 16.01 15 15.62 1,011,131
04/07/2015 15.28 15.64 14.95 14.98 1,288,659
04/06/2015 15.67 15.96 15.13 15.29 1,473,224
04/02/2015 15.95 16.11 15.62 15.79 783,905
04/01/2015 16 16.17 15.6 15.94 876,457
03/31/2015 16.37 16.62 15.93 16 1,165,600
03/30/2015 15.81 16.6 15.674 16.53 1,285,713
03/27/2015 15.46 15.83 15.31 15.67 2,115,553
03/26/2015 14.98 15.67 14.77 15.44 1,040,078
03/25/2015 16.14 16.26 14.92 15.1 1,454,647
03/24/2015 16.43 16.55 16.04 16.11 840,189
03/23/2015 16.55 16.66 15.848 16.38 943,682
03/20/2015 16.88 17 16.39 16.59 3,214,759
03/19/2015 15.58 16.61 15.58 16.41 1,691,020
03/18/2015 15.85 15.9 15.415 15.66 780,319
03/17/2015 15.6 16.17 15.53 15.78 898,284
03/16/2015 15.14 15.7 15.08 15.62 1,253,067
03/13/2015 15.65 15.92 15.06 15.07 929,671
03/12/2015 15.79 15.79 15.39 15.58 735,460
03/11/2015 15.36 15.77 15.07 15.67 503,580
03/10/2015 15.33 15.53 14.97 15.28 880,113
03/09/2015 15.87 16.01 15.45 15.6 427,129
03/06/2015 15.67 16.14 15.5 15.81 686,522
03/05/2015 15.53 16.2 15.51 15.765 1,006,795
03/04/2015 15.46 15.87 15.34 15.55 897,583
03/03/2015 15.82 15.88 15.403 15.58 453,864
03/02/2015 15.43 16.01 15.43 15.87 615,813
02/27/2015 15.98 16.13 15.31 15.45 693,430
02/26/2015 15.92 16.2 15.58 16.03 480,610
02/25/2015 15.53 16.2 15.43 15.94 904,988
02/24/2015 16.15 16.35 15.39 15.54 1,214,723
02/23/2015 15.51 16.45 15.51 16.21 1,386,393
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?