CWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	77.35	77.35	76.78	76.78	76.78	-0.79%	586,617
Oct 30, 2024	77.39	77.71	77.36	77.39	77.39	-0.17%	190,600
Oct 29, 2024	77.60	77.61	77.41	77.52	77.52	-0.19%	550,238
Oct 28, 2024	77.49	77.85	77.47	77.67	77.67	0.63%	304,804
Oct 25, 2024	77.44	77.63	77.13	77.18	77.18	-0.17%	284,700
Oct 24, 2024	77.26	77.42	77.02	77.31	77.31	0.38%	949,224
Oct 23, 2024	77.37	77.39	76.79	77.02	77.02	-0.61%	1,927,000
Oct 22, 2024	77.27	77.49	77.27	77.49	77.49	0.03%	312,343
Oct 21, 2024	77.69	77.69	77.19	77.47	77.47	-0.30%	271,710
Oct 18, 2024	77.58	77.70	77.48	77.70	77.70	0.44%	234,535
Oct 17, 2024	77.66	77.66	77.33	77.36	77.36	-0.30%	306,111
Oct 16, 2024	77.45	77.65	77.37	77.59	77.59	0.22%	317,900
Oct 15, 2024	77.70	77.75	77.30	77.42	77.42	-0.10%	507,100
Oct 14, 2024	77.51	77.63	77.36	77.50	77.50	0.06%	378,300
Oct 11, 2024	76.64	77.47	76.63	77.45	77.45	1.11%	947,800
Oct 10, 2024	76.59	76.70	76.37	76.60	76.60	0.03%	453,124
Oct 9, 2024	76.37	76.69	76.22	76.58	76.58	0.29%	355,114
Oct 8, 2024	76.40	76.48	76.27	76.36	76.36	-0.03%	443,415
Oct 7, 2024	76.57	76.62	76.24	76.38	76.38	-0.37%	570,415
Oct 4, 2024	76.50	76.66	76.32	76.66	76.66	0.59%	474,608
Oct 3, 2024	76.04	76.31	76.01	76.21	76.21	-0.34%	581,532
Oct 2, 2024	76.33	76.50	76.12	76.47	76.47	0.17%	685,000
Oct 1, 2024	76.55	76.60	75.98	76.34	76.34	-0.33%	649,800
Sep 30, 2024	76.67	76.73	76.35	76.59	76.52	-	505,308
Sep 27, 2024	76.31	76.68	76.30	76.59	76.52	0.50%	247,200
Sep 26, 2024	76.17	76.22	75.89	76.21	76.14	0.66%	443,904
Sep 25, 2024	75.91	75.91	75.60	75.71	75.64	-0.33%	2,735,436
Sep 24, 2024	75.75	76.02	75.58	75.96	75.89	0.50%	8,174,243
Sep 23, 2024	75.65	75.65	75.44	75.58	75.51	0.33%	335,600
Sep 20, 2024	75.37	75.43	75.12	75.33	75.26	-0.12%	370,323
Sep 19, 2024	75.42	75.57	75.21	75.42	75.35	0.88%	301,103
Sep 18, 2024	74.72	75.32	74.65	74.76	74.69	-0.08%	792,449
Sep 17, 2024	74.99	75.03	74.70	74.82	74.75	0.17%	375,600
Sep 16, 2024	74.44	74.69	74.44	74.69	74.62	0.34%	697,500
Sep 13, 2024	73.97	74.46	73.97	74.44	74.37	0.72%	272,900
Sep 12, 2024	73.74	74.03	73.60	73.91	73.84	0.30%	305,400
Sep 11, 2024	73.05	73.71	72.91	73.69	73.62	0.68%	454,000
Sep 10, 2024	73.16	73.34	72.90	73.19	73.12	0.10%	300,800
Sep 9, 2024	73.00	73.26	72.86	73.12	73.05	0.32%	442,700
Sep 6, 2024	73.41	73.54	72.75	72.89	72.82	-0.53%	359,100
Sep 5, 2024	73.38	73.53	73.17	73.28	73.21	-0.05%	410,400
Sep 4, 2024	73.03	73.60	72.93	73.32	73.25	-0.10%	500,749
Sep 3, 2024	73.96	74.14	73.17	73.39	73.32	-1.21%	592,329
Aug 30, 2024	74.35	74.35	73.97	74.29	74.09	0.34%	449,000
Aug 29, 2024	73.88	74.29	73.88	74.04	73.84	0.26%	221,800
Aug 28, 2024	74.03	74.07	73.68	73.85	73.65	-0.42%	236,713
Aug 27, 2024	74.01	74.16	73.87	74.16	73.96	0.12%	318,227
Aug 26, 2024	74.19	74.21	74.02	74.07	73.87	-0.09%	345,500
Aug 23, 2024	73.64	74.16	73.31	74.14	73.94	0.91%	502,702
Aug 22, 2024	73.69	73.72	73.40	73.47	73.27	-0.15%	206,242
Aug 21, 2024	73.39	73.60	73.33	73.58	73.38	0.33%	431,402
Aug 20, 2024	73.50	73.56	73.27	73.34	73.14	-0.16%	683,210
Aug 19, 2024	73.08	73.46	72.87	73.46	73.26	0.49%	230,601
Aug 16, 2024	72.85	73.16	72.85	73.10	72.90	0.29%	583,935
Aug 15, 2024	72.62	73.00	72.22	72.89	72.69	0.82%	430,722
Aug 14, 2024	72.37	72.49	72.20	72.30	72.11	-0.19%	332,600
Aug 13, 2024	72.08	72.52	71.72	72.44	72.25	0.58%	310,025
Aug 12, 2024	72.14	72.22	71.94	72.02	71.83	-0.22%	329,200
Aug 9, 2024	72.25	72.29	71.92	72.18	71.99	0.40%	251,400
Aug 8, 2024	71.28	72.00	71.12	71.89	71.70	0.95%	696,300
Aug 7, 2024	71.76	71.96	71.19	71.21	71.02	-0.34%	425,717
Aug 6, 2024	71.41	71.84	71.25	71.45	71.26	0.37%	512,900
Aug 5, 2024	70.64	71.43	70.12	71.19	71.00	-0.88%	518,745
Aug 2, 2024	72.41	72.50	71.58	71.82	71.63	-1.14%	799,635
Aug 1, 2024	73.76	73.76	72.52	72.65	72.45	-1.22%	731,600
Jul 31, 2024	73.32	73.63	73.06	73.55	73.25	0.82%	844,900
Jul 30, 2024	73.32	73.32	72.74	72.95	72.65	-0.12%	164,011
Jul 29, 2024	73.05	73.28	72.94	73.04	72.74	0.04%	1,498,700
Jul 26, 2024	72.77	73.13	72.66	73.01	72.71	0.43%	212,919
Jul 25, 2024	72.90	73.20	72.62	72.70	72.40	-0.12%	180,600
Jul 24, 2024	73.15	73.65	72.79	72.79	72.49	-1.25%	217,700
Jul 23, 2024	73.67	73.77	73.45	73.71	73.41	0.14%	140,800
Jul 22, 2024	73.48	73.76	73.25	73.61	73.31	0.62%	187,100
Jul 19, 2024	72.93	73.28	72.93	73.16	72.86	0.07%	203,425
Jul 18, 2024	73.16	73.91	73.02	73.11	72.81	-0.64%	230,800
Jul 17, 2024	73.69	74.12	73.49	73.58	73.28	-0.93%	401,125
Jul 16, 2024	73.63	74.30	73.63	74.27	73.96	0.83%	243,800
Jul 15, 2024	73.86	73.86	73.48	73.66	73.36	0.15%	490,500
Jul 12, 2024	73.03	73.73	73.03	73.55	73.25	0.67%	453,700
Jul 11, 2024	72.50	73.08	72.41	73.06	72.76	0.88%	235,200
Jul 10, 2024	72.18	72.44	72.10	72.42	72.12	0.39%	286,031
Jul 9, 2024	72.41	72.41	72.09	72.14	71.84	-0.26%	554,500
Jul 8, 2024	72.41	72.45	72.04	72.33	72.03	0.17%	405,000
Jul 5, 2024	72.14	72.21	72.00	72.21	71.91	0.21%	296,200
Jul 3, 2024	72.01	72.16	71.76	72.06	71.76	0.07%	371,800
Jul 2, 2024	71.69	72.02	71.62	72.01	71.71	0.15%	333,500
Jul 1, 2024	72.01	72.01	71.79	71.90	71.60	-0.22%	321,349
Jun 28, 2024	72.24	72.49	71.96	72.06	71.69	-0.18%	287,900
Jun 27, 2024	71.89	72.26	71.80	72.19	71.81	0.39%	530,000
Jun 26, 2024	71.65	71.96	71.65	71.91	71.54	0.25%	455,400
Jun 25, 2024	71.57	71.84	71.57	71.73	71.36	0.25%	617,300
Jun 24, 2024	71.43	71.85	71.38	71.55	71.18	-0.06%	413,841
Jun 21, 2024	71.34	71.62	71.32	71.59	71.22	0.24%	345,912
Jun 20, 2024	71.58	71.68	71.10	71.42	71.05	-0.38%	683,638
Jun 18, 2024	71.57	71.69	71.52	71.69	71.32	0.22%	194,400
Jun 17, 2024	71.50	71.68	71.28	71.53	71.16	0.01%	545,500
Jun 14, 2024	71.74	71.74	71.41	71.52	71.15	-0.54%	303,200
Jun 13, 2024	72.33	72.38	71.84	71.91	71.54	-0.53%	351,100
Jun 12, 2024	72.22	72.57	72.16	72.29	71.91	0.82%	494,400
Jun 11, 2024	71.68	71.78	71.48	71.70	71.33	-0.28%	362,700