OTC Markets OTCPK - Delayed Quote USD

International Workplace Group plc (IWGFF)

2.8000
-0.2000
(-6.67%)
At close: June 9 at 3:58:47 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20252.90002.90002.80002.80002.800022,600
Jun 6, 20252.79002.79002.79002.79002.79005,600
Jun 5, 20253.00003.00002.80002.86002.860017,500
Jun 4, 20252.78002.78002.70002.71002.710024,100
Jun 3, 20252.78002.79002.68002.68002.68004,400
Jun 2, 20252.66002.69002.61002.63002.630031,500
May 30, 20252.60202.60202.57002.57002.570029,900
May 29, 20252.58502.60002.56002.56002.560097,600
May 28, 20252.50002.50002.50002.50002.5000-
May 27, 20252.57002.57002.45002.50002.500085,900
May 23, 20252.40902.58002.40002.40002.40001,800
May 22, 20252.52202.53502.42002.42002.420012,200
May 21, 20252.49002.65002.46002.46002.4600228,300
May 20, 20252.68302.68302.51002.55002.5500141,000
May 19, 20252.53002.55002.53002.55002.55001,600
May 16, 20252.49002.49002.49002.49002.4900-
May 15, 20252.53602.54202.49002.49002.4900104,400
May 14, 20252.50002.57502.43002.57502.5750181,400
May 13, 20252.42002.42002.42002.42002.4200-
May 12, 20252.45002.60002.42002.42002.420041,900
May 9, 20252.47002.47002.44002.44002.44007,200
May 8, 20252.44002.44002.44002.44002.4400-
May 7, 20252.47002.50002.44002.44002.440047,700
May 6, 20252.52502.52502.42002.42002.420036,500
May 5, 20252.43002.43002.42002.42002.420090,700
May 2, 20252.57002.57002.45002.46502.465015,600
May 1, 20252.45002.50002.45002.46002.46002,700
Apr 30, 20252.52002.52002.42002.42002.42002,500
Apr 29, 20252.48002.48002.39002.39002.39002,700
Apr 28, 20252.50002.50002.39002.39002.39005,400
Apr 25, 20252.44002.50002.39002.50002.500023,600
Apr 24, 20252.39302.40302.34002.35002.350045,400
Apr 23, 20252.37002.37002.32002.33002.330093,100
Apr 22, 20252.35002.36002.30002.36002.360014,600
Apr 21, 20252.33002.34502.25002.25002.2500106,800
Apr 17, 20252.31002.33002.31002.33002.33003,900
Apr 16, 20252.30002.31002.30002.31002.31009,600
Apr 15, 20252.30002.31002.26002.28002.280015,200
Apr 14, 20252.28002.30002.20002.30002.300012,300
Apr 11, 20252.20002.31002.16002.28002.28007,500
Apr 10, 20252.13002.20002.12002.16002.160023,300
Apr 9, 20251.86002.31001.86002.31002.3100185,700
Apr 8, 20252.10002.10002.03002.05002.0500105,000
Apr 7, 20252.08002.15001.97002.10002.1000181,800
Apr 4, 20252.24002.36002.15002.18002.1800237,600
Apr 3, 20252.31802.33002.29002.32002.3200182,100
Apr 2, 20252.37602.40002.35002.35002.350043,500
Apr 1, 20252.37002.45002.37002.42002.420049,700
Mar 31, 20252.35002.50002.33002.40002.4000101,200
Mar 28, 20252.46502.49002.43002.47002.470051,300
Mar 27, 20252.41502.41502.41502.41502.415018,200
Mar 26, 20252.35002.39002.33002.35002.3500304,100
Mar 25, 20252.38002.41002.38002.40002.400083,400
Mar 24, 20252.35002.42002.34002.37002.370087,500
Mar 21, 20252.32002.35002.29002.35002.3500298,300
Mar 20, 20252.40002.40002.33002.34002.3400379,400
Mar 19, 20252.31002.40002.30002.34002.3400213,100
Mar 18, 20252.34002.34002.30002.31002.3100271,000
Mar 17, 20252.37002.38002.33002.35002.3500340,200
Mar 14, 20252.35002.35002.26002.32002.3200192,800
Mar 13, 20252.25002.30002.20002.23002.2300255,400
Mar 12, 20252.30002.43002.22002.25002.2500310,200
Mar 11, 20252.35002.35002.27002.30002.3000162,400
Mar 10, 20252.33002.44502.33002.35002.3500130,000
Mar 7, 20252.42002.47002.40002.40002.4000172,700
Mar 6, 20252.56502.56502.36002.38002.380054,900
Mar 5, 20252.38002.48002.38002.44502.4450132,600
Mar 4, 20252.50002.50002.28002.45002.4500124,000
Mar 3, 20252.52002.73002.52002.54002.540053,500
Feb 28, 20252.50002.58002.50002.52002.520019,900
Feb 27, 20252.54002.60002.47002.47002.470016,300
Feb 26, 20252.62002.62002.50002.53602.536013,200
Feb 25, 20252.51002.52002.46002.48002.480032,000
Feb 24, 20252.43002.49002.42002.42002.420086,200
Feb 21, 20252.50002.55002.46002.46002.460020,500
Feb 20, 20252.45002.65002.45002.49602.496031,100
Feb 19, 20252.50002.50002.43002.44002.440064,700
Feb 18, 20252.54002.54002.45002.49002.4900190,100
Feb 14, 20252.62002.62002.46002.48002.4800179,500
Feb 13, 20252.48002.51002.48002.50002.500091,400
Feb 12, 20252.37002.47502.37002.45002.450035,300
Feb 11, 20252.31002.37402.31002.37002.370025,500
Feb 10, 20252.31102.37002.30002.37002.3700107,600
Feb 7, 20252.31002.31002.27002.27002.270022,100
Feb 6, 20252.19002.25002.19002.22002.2200138,600
Feb 5, 20252.16002.19002.16002.19002.1900364,000
Feb 4, 20252.17002.17002.13002.16002.1600370,200
Feb 3, 20252.15002.17002.11402.15002.1500175,700
Jan 31, 20252.14002.15002.13002.15002.15009,700
Jan 30, 20252.10002.14002.10002.14002.1400211,000
Jan 29, 20252.09002.09002.09002.09002.0900226,700
Jan 28, 20252.09002.18002.09002.15002.1500403,200
Jan 27, 20252.01002.12502.01002.09002.090059,800
Jan 24, 20252.02002.06002.01002.04002.0400664,100
Jan 23, 20252.01002.04002.01002.04002.0400181,400
Jan 22, 20252.04002.06002.01002.04002.0400249,500
Jan 21, 20252.06002.07002.02002.07002.070084,400
Jan 17, 20252.07002.07002.04002.06002.060022,100
Jan 16, 20252.00002.03001.98002.02002.0200221,400
Jan 15, 20251.99002.00001.96002.00002.0000232,400
Jan 14, 20251.99501.99501.89001.89501.8950707,700
Jan 13, 20251.85001.90001.80001.86001.86001,204,800
Jan 10, 20251.87001.94001.81001.89501.8950916,000
Jan 8, 20251.90002.00001.85501.90001.90001,126,600
Jan 7, 20252.02002.02001.93002.01002.0100936,500
Jan 6, 20252.02002.02002.00002.02002.0200446,600
Jan 3, 20252.01002.02202.00002.02002.0200271,800
Jan 2, 20252.01002.04001.99802.04002.0400315,000
Dec 31, 20242.01202.05002.01202.05002.050015,800
Dec 30, 20241.97002.00001.96001.99501.9950556,100
Dec 27, 20241.95802.01001.95802.00002.0000524,900
Dec 26, 20241.94001.98001.94001.98001.98002,400
Dec 24, 20241.95501.96001.95401.96001.9600109,900
Dec 23, 20241.91001.96001.91001.96001.9600249,800
Dec 20, 20241.93001.95001.92001.95001.9500318,000
Dec 19, 20241.92801.93001.90001.92001.9200320,300
Dec 18, 20241.97001.97001.91001.93001.9300266,600
Dec 17, 20241.99001.99001.96201.97001.9700219,400
Dec 16, 20241.99402.02001.99402.01402.0140202,700
Dec 13, 20242.08002.09002.05002.06002.0600210,200
Dec 12, 20242.11402.13002.11402.13002.1300171,000
Dec 11, 20242.10302.11002.09002.11002.1100162,400
Dec 10, 20242.13502.15002.13502.14002.1400126,900
Dec 9, 20242.15002.15002.13002.14002.1400129,000
Dec 6, 20242.14202.17002.14202.15002.1500106,000
Dec 5, 20242.16002.16002.12002.14002.1400563,200
Dec 4, 20242.13002.15502.13002.13002.130027,100
Dec 3, 20242.15002.15002.15002.15002.15002,500
Dec 2, 20242.17002.17002.12002.16102.161054,100
Nov 29, 20242.10002.12002.10002.12002.12006,300
Nov 27, 20242.09002.11502.08002.11002.110045,300
Nov 26, 20242.07002.08602.07002.08602.08607,900
Nov 25, 20242.09002.09002.07402.08002.080023,700
Nov 22, 20242.04002.12002.04002.08602.086048,100
Nov 21, 20242.07002.09802.07002.09002.090011,600
Nov 20, 20242.11002.11002.06302.06702.067050,500
Nov 19, 20242.12002.12002.11002.12002.120020,400
Nov 18, 20242.15002.16002.14002.15002.150031,800
Nov 15, 20242.19002.19002.17002.19002.190026,900
Nov 14, 20242.14002.21002.14002.21002.21004,400
Nov 13, 20242.18002.18002.15802.16002.160027,100
Nov 12, 20242.21002.21002.16002.18002.180056,500
Nov 11, 20242.27502.30002.25002.29002.2900105,100
Nov 8, 20242.25502.25502.25002.25002.25003,300
Nov 7, 20242.26002.28002.25002.27302.2730117,400
Nov 6, 20242.20002.25002.20002.25002.250071,900
Nov 5, 20242.12002.21002.12002.17302.173022,200
Nov 4, 20242.11002.13002.10002.10202.102044,300
Nov 1, 20242.08302.08302.08002.08002.08005,200
Oct 31, 20242.10002.10002.05502.08002.080017,900
Oct 30, 20242.18002.21002.13502.15902.159074,000
Oct 29, 20242.12002.12002.11002.12002.120053,800
Oct 28, 20242.17002.17002.17002.17002.1700-
Oct 25, 20242.15002.17002.14002.17002.170011,400
Oct 24, 20242.11002.17002.11002.13502.13507,900
Oct 23, 20242.20002.20002.13002.13002.13003,100
Oct 22, 20242.29002.29002.22002.22002.22006,600
Oct 21, 20242.25502.25502.25502.25502.2550700
Oct 18, 20242.28002.28002.28002.28002.2800-
Oct 17, 20242.22002.28002.22002.28002.28003,400
Oct 16, 20242.23002.23002.23002.23002.23004,000
Oct 15, 20242.22002.22002.22002.22002.22001,200
Oct 14, 20242.20002.20002.20002.20002.20004,000
Oct 11, 20242.24202.25002.24002.25002.250014,400
Oct 10, 20242.22502.22502.20002.20002.200013,200
Oct 9, 20242.19002.24302.19002.20002.200032,100
Oct 8, 20242.22002.24502.21002.23002.230017,100
Oct 7, 20242.33002.33002.29002.33002.330037,200
Oct 4, 20242.27002.35002.27002.35002.35006,900
Oct 3, 20242.30002.31002.23002.28002.28003,700
Oct 2, 20242.32002.32002.31002.31002.31001,400
Oct 1, 20242.35102.35302.31702.31702.317024,700
Sep 30, 20242.38002.38002.35002.35002.350010,800
Sep 27, 20242.35002.37502.35002.37502.37502,300
Sep 26, 20242.31002.37002.31002.35502.355015,200
Sep 25, 20242.33002.33002.30002.30002.300017,900
Sep 24, 20242.36002.36002.32002.32502.325031,800
Sep 23, 20242.35002.39002.35002.39002.390059,400
Sep 20, 20242.40002.40002.33002.33002.33005,000
Sep 19, 20242.30202.40002.30202.40002.400052,700
Sep 18, 20242.27002.30002.25002.27002.270032,100
Sep 17, 20242.33002.33002.29002.32002.320027,800
Sep 16, 20242.32002.32002.27002.30302.303075,300
Sep 13, 20242.32002.32002.30002.31002.310088,500
Sep 12, 20242.28002.33002.23002.33002.3300138,500
Sep 11, 20242.28002.28002.23002.28002.280027,300
Sep 10, 20242.28502.33002.28002.31002.310074,300
Sep 9, 20242.24002.24002.22002.22002.220030,500
Sep 6, 20242.25002.25002.25002.25002.2500250,000
Sep 5, 2024 0.004 Dividend
Sep 5, 20242.25002.25002.24002.25002.250027,500
Sep 4, 20242.29002.29002.26702.28002.276013,900
Sep 3, 20242.32002.32002.27802.28902.285021,900
Aug 30, 20242.39002.40002.37002.39502.390821,800
Aug 29, 20242.32002.38002.31602.36002.3559128,000
Aug 28, 20242.30502.38002.30502.36102.3569270,800
Aug 27, 20242.40002.40102.36902.38402.379814,900
Aug 26, 20242.37002.37002.37002.37002.365820,000
Aug 23, 20242.38002.38002.38002.38002.3758200
Aug 22, 20242.31002.31002.31002.31002.3059-
Aug 21, 20242.31002.31002.31002.31002.30598,600
Aug 20, 20242.24402.24402.24402.24402.2401275,000
Aug 19, 20242.20002.25002.20002.24402.240110,700
Aug 16, 20242.19002.19502.17402.17402.170228,400
Aug 15, 20242.15002.19002.15002.19002.186211,000
Aug 14, 20242.18002.18002.18002.18002.1762-
Aug 13, 20242.18002.18002.18002.18002.1762100
Aug 12, 20242.16002.17002.16002.17002.16626,000
Aug 9, 20242.11002.11002.11002.11002.10631,000
Aug 8, 20242.12402.13002.12402.13002.12635,400
Aug 7, 20242.18602.19002.18602.19002.18629,700
Aug 6, 20242.10002.20002.10002.13002.126320,600
Aug 5, 20242.03002.04002.03002.04002.03641,400
Aug 2, 20242.09002.10802.08002.10002.09633,500
Aug 1, 20242.25002.25002.17302.17302.16927,800
Jul 31, 20242.21502.21502.21502.21502.2111-
Jul 30, 20242.22002.23002.21502.21502.211110,200
Jul 29, 20242.21002.23002.20802.20802.20414,900
Jul 26, 20242.20002.20002.20002.20002.196114,800
Jul 25, 20242.19902.19902.19902.19902.1951-
Jul 24, 20242.20002.20002.18002.19902.19512,500
Jul 23, 20242.21002.21302.21002.21302.209120,700
Jul 22, 20242.23002.23902.22002.22502.221142,500
Jul 19, 20242.23502.25002.23002.25002.246122,300
Jul 18, 20242.24002.24002.24002.24002.23611,100
Jul 17, 20242.24302.24302.23102.23102.22711,500
Jul 16, 20242.25002.25902.24002.25902.255018,500
Jul 15, 20242.26002.26002.26002.26002.25605,000
Jul 12, 20242.23002.23002.23002.23002.226131,800
Jul 11, 20242.27402.29002.27402.29002.28602,300
Jul 10, 20242.24002.28002.21002.25002.246121,100
Jul 9, 20242.18002.18402.18002.18402.18024,000
Jul 8, 20242.22402.22402.22402.22402.22012,500
Jul 5, 20242.21002.23402.21002.21302.20919,100
Jul 3, 20242.19402.22002.19402.21002.206110,700
Jul 2, 20242.15002.15002.13002.13002.12631,500
Jul 1, 20242.16002.17302.16002.17302.169230,300
Jun 28, 20242.20002.20002.20002.20002.1961300
Jun 27, 20242.19202.20302.19202.20302.19912,600
Jun 26, 20242.21702.23002.21702.23002.22613,700
Jun 25, 20242.21202.21202.21202.21202.208112,500
Jun 24, 20242.24002.24002.22902.22902.225113,500
Jun 21, 20242.20002.20002.15002.15002.146230,900
Jun 20, 20242.22702.22702.20002.20002.196111,500
Jun 18, 20242.24002.24002.24002.24002.23611,200
Jun 17, 20242.22002.23002.22002.23002.226139,000
Jun 14, 20242.22002.22002.22002.22002.21611,000
Jun 13, 20242.27002.27002.25002.26002.256011,300
Jun 12, 20242.32002.33002.30002.30002.29607,300
Jun 11, 20242.25502.25502.25502.25502.25102,500
Jun 10, 20242.25002.29002.25002.29002.28609,100

Related Tickers

STHO Star Holdings
7.48
+2.47%
 
VONOY Vonovia SE
16.70
+0.72%
 
RMR The RMR Group Inc.
15.87
+3.05%
 
DOUG Douglas Elliman Inc.
2.6300
-2.23%
 
CSGP CoStar Group, Inc.
78.92
+0.51%
 
OPEN Opendoor Technologies Inc.
0.5663
-16.70%