Get the Stockscreener App
29.18
1.18%
0.3396
After Hours:
29.11
-0.07
-0.24%
State Street Bridgewater All Weather Etf Stock (ALLW) Price History
The historical daily chart and data for State Street Bridgewater All Weather Etf stock (ALLW), show that the latest closing stock price as of October 15, 2026, is $29.18.
- State Street Bridgewater All Weather Etf all-time high stock price is $30.50, occurred on August 28, 2026.
- The lowest State Street Bridgewater All Weather Etf stock price recorded was $22.99 on April 09, 2025. Since then, State Street Bridgewater All Weather Etf's stock price has risen over 26.92% to $29.18 now.
- The 52-week high stock price for ALLW is $30.50, representing a 4.51% increase from the current share price, occurred on August 28, 2026.
- The 52-week low stock price for ALLW is $27.46, indicating a -5.89% decrease from the current share price, occurred on December 31, 2025.
- The closing price of State Street Bridgewater All Weather Etf (ALLW) stock in the beginning of 2025 was $24.70. The stock closed the year at $27.49, a gain of over 11.30% for the year.
The table below shows more information about ALLW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $29.23 | $29.11 | $0.1151 | 401,490.0 | +1.18% |
| Oct 14, 2026 | $28.86 | $28.66 | $0.20 | 493,537.0 | -0.45% |
| Oct 13, 2026 | $29.04 | $28.87 | $0.165 | 404,830.0 | +0.31% |
| Oct 12, 2026 | $28.95 | $28.79 | $0.16 | 894,754.0 | +0.06% |
| Oct 09, 2026 | $28.89 | $28.68 | $0.205 | 374,118.0 | +0.57% |
| Oct 08, 2026 | $28.73 | $28.52 | $0.215 | 576,949.0 | +0.24% |
| Oct 07, 2026 | $28.66 | $28.40 | $0.265 | 560,695.0 | -0.59% |
| Oct 06, 2026 | $28.85 | $28.60 | $0.25 | 511,307.0 | +0.77% |
| Oct 05, 2026 | $28.64 | $28.52 | $0.125 | 349,155.0 | +0.00% |
| Oct 02, 2026 | $28.85 | $28.52 | $0.329 | 441,964.0 | -0.09% |
| Oct 01, 2026 | $28.67 | $28.34 | $0.335 | 715,593.0 | +0.12% |
| Sep 30, 2026 | $28.87 | $28.53 | $0.3374 | 1,229,000.0 | -0.31% |
| Sep 29, 2026 | $28.68 | $28.50 | $0.185 | 980,398.0 | +0.00% |
| Sep 28, 2026 | $28.88 | $28.60 | $0.28 | 641,930.0 | -1.70% |
| Sep 25, 2026 | $29.16 | $28.94 | $0.2238 | 561,268.0 | +0.05% |
| Sep 24, 2026 | $29.31 | $29.08 | $0.2296 | 1,144,227.0 | -0.41% |
| Sep 23, 2026 | $29.66 | $29.17 | $0.49 | 449,907.0 | -1.78% |
| Sep 22, 2026 | $29.87 | $29.66 | $0.21 | 448,524.0 | +0.19% |
| Sep 21, 2026 | $29.76 | $29.57 | $0.19 | 377,814.0 | +1.10% |
| Sep 18, 2026 | $29.60 | $29.39 | $0.2112 | 583,569.0 | -0.88% |
| Sep 17, 2026 | $29.70 | $29.58 | $0.125 | 918,884.0 | +1.16% |
| Sep 16, 2026 | $29.62 | $29.20 | $0.42 | 470,757.0 | -0.37% |
| Sep 15, 2026 | $29.45 | $29.32 | $0.1237 | 514,214.0 | +0.00% |
State Street Bridgewater All Weather Etf Stock (ALLW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Bridgewater All Weather Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALLW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Bridgewater All Weather Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Bridgewater All Weather Etf Stock (ALLW) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $29.23 | $28.34 | $0.89 | 5,724,392.0 | +2.14% |
| Sep, 2026 | $30.30 | $28.50 | $1.80 | 12,794,044.0 | -5.15% |
| Aug, 2026 | $30.50 | $29.05 | $1.45 | 15,714,890.0 | +3.19% |
| Jul, 2026 | $29.54 | $28.96 | $0.58 | 8,872,432.0 | -0.27% |
| Jun, 2026 | $30.28 | $28.95 | $1.33 | 11,645,173.0 | -2.85% |
| May, 2026 | $30.33 | $29.35 | $0.9777 | 19,381,512.0 | +0.63% |
| Apr, 2026 | $30.02 | $28.56 | $1.46 | 11,427,444.0 | +3.78% |
| Mar, 2026 | $30.15 | $27.84 | $2.31 | 28,423,582.0 | -4.28% |
| Feb, 2026 | $30.16 | $28.38 | $1.78 | 14,180,026.0 | +4.62% |
| Jan, 2026 | $29.66 | $27.48 | $2.18 | 10,761,167.0 | +4.80% |
State Street Bridgewater All Weather Etf Stock (ALLW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.23 | $27.61 | $1.62 | 6,032,959.0 | -4.38% |
| Nov, 2025 | $29.18 | $28.10 | $1.08 | 7,433,345.0 | +1.29% |
| Oct, 2025 | $29.14 | $27.91 | $1.23 | 13,804,700.0 | +2.73% |
| Sep, 2025 | $27.90 | $26.48 | $1.42 | 6,270,646.0 | +4.28% |
| Aug, 2025 | $26.80 | $26.00 | $0.7903 | 4,152,120.0 | +2.85% |
| Jul, 2025 | $26.42 | $25.71 | $0.71 | 3,783,273.0 | -0.29% |
| Jun, 2025 | $26.08 | $25.28 | $0.80 | 3,258,550.0 | +3.08% |
| May, 2025 | $25.37 | $24.89 | $0.48 | 2,210,400.0 | +0.28% |
| Apr, 2025 | $25.42 | $22.99 | $2.43 | 6,403,696.0 | +0.24% |
| Mar, 2025 | $25.32 | $24.51 | $0.81 | 5,057,681.0 | +0.00% |
0.44%
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):