Quantcast
IRWD

Historical Stock Prices

$11.75
*  
0.48
4.26%
Get IRWD Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 11.24 11.77 11.13 11.75 1,247,251
12/13/2018 11.63 12.18 11.25 11.27 2,803,404
12/12/2018 12.37 12.38 11.49 11.54 3,766,315
12/11/2018 12.38 12.49 12.1 12.16 901,717
12/10/2018 12.18 12.39 11.74 12.3 1,921,600
12/07/2018 12.59 12.76 12.19 12.31 1,146,026
12/06/2018 12.52 12.695 12.02 12.67 1,555,398
12/04/2018 13.77 14 12.68 12.72 2,106,747
12/03/2018 14.15 14.17 13.365 13.8 1,841,485
11/30/2018 13.55 13.903 13.19 13.82 912,211
11/29/2018 13.81 13.91 13.58 13.62 1,355,370
11/28/2018 13.2 13.9 13.07 13.87 1,191,208
11/27/2018 13.28 13.58 13 13.07 1,301,876
11/26/2018 13.15 13.36 12.5 13.35 1,260,722
11/23/2018 12.29 13.04 12.275 13.02 1,038,064
11/21/2018 12.08 12.64 11.85 12.44 811,462
11/20/2018 11.79 12.14 11.38 11.93 965,280
11/19/2018 11.79 12.2 11.58 11.96 2,105,955
11/16/2018 11.57 12.05 11.345 11.98 1,715,205
11/15/2018 11.16 11.65 11.02 11.65 889,465
11/14/2018 11.53 11.7 11.03 11.12 1,336,594
11/13/2018 11.36 11.7 11.23 11.44 1,465,100
11/12/2018 11.94 12.145 11.27 11.27 1,313,914
11/09/2018 11.99 12.06 11.62 11.88 1,677,504
11/08/2018 11.81 12.24 11.81 12.08 2,840,696
11/07/2018 12.32 12.75 11.86 11.92 2,785,045
11/06/2018 13.5 14.09 12.67 12.78 2,433,425
11/05/2018 14.04 14.34 13.76 14.13 1,073,906
11/02/2018 13.66 14.25 13.63 14.1 1,994,588
11/01/2018 13.11 13.83 13.08 13.54 4,009,806
10/31/2018 13.2 13.385 13.05 13.1 5,085,355
10/30/2018 14.9 15.31 12.99 13.18 5,071,133
10/29/2018 16.73 16.95 15.77 16.09 623,339
10/26/2018 16.11 16.79 15.76 16.43 855,119
10/25/2018 15.71 16.61 15.59 16.39 949,271
10/24/2018 16.44 16.775 15.52 15.52 1,342,860
10/23/2018 16.51 17.11 16.1 16.53 767,683
10/22/2018 16.79 17.045 16.59 16.88 900,954
10/19/2018 17.03 17.52 16.55 16.71 1,214,069
10/18/2018 17.41 17.41 16.95 17.15 892,020
10/17/2018 17.56 17.64 17.22 17.44 977,971
10/16/2018 16.48 17.695 16.22 17.61 1,762,177
10/15/2018 16.7 16.83 16.12 16.27 887,278
10/12/2018 16.64 16.78 16.33 16.71 777,411
10/11/2018 17.07 17.84 16.27 16.32 1,271,305
10/10/2018 17.36 17.65 17 17.07 1,466,966
10/09/2018 17.89 18.25 17.42 17.54 1,276,820
10/08/2018 17.72 18.24 17.36 17.9 1,079,391
10/05/2018 17.78 17.83 17.2 17.74 1,151,792
10/04/2018 19.14 19.14 17.35 17.8 1,854,297
10/03/2018 18.72 19.36 18.51 19.26 986,140
10/02/2018 18.22 18.72 18.08 18.69 921,149
10/01/2018 18.36 18.73 18.08 18.24 848,911
09/28/2018 18.26 18.6 18.23 18.46 880,015
09/27/2018 18.22 18.48 18.08 18.3 528,032
09/26/2018 18.06 18.385 18.06 18.22 555,161
09/25/2018 17.75 18.15 17.63 18.11 832,151
09/24/2018 17.1 17.77 17.1 17.69 683,824
09/21/2018 17.32 17.43 17.02 17.17 1,727,624
09/20/2018 17.23 17.35 17.05 17.3 410,945
09/19/2018 17.23 17.45 17.05 17.1 454,053
09/18/2018 17.16 17.32 16.82 17.29 633,690
09/17/2018 18.06 18.06 17.01 17.09 829,540
09/14/2018 18.14 18.43 17.95 18.27 612,412
*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?

Smart Portfolio