State Street SPDR Bloomberg Convertible Securities ETF (CWB)

CWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	111.45	111.45	110.15	110.58	110.58	0.95%	930,578
Jun 17, 2026	109.94	111.45	109.44	109.54	109.54	0.05%	569,531
Jun 16, 2026	109.80	111.37	109.22	109.48	109.48	-0.26%	1,388,265
Jun 15, 2026	109.00	109.90	108.32	109.77	109.77	2.70%	1,431,082
Jun 12, 2026	106.02	107.26	105.58	106.88	106.88	1.19%	1,346,952
Jun 11, 2026	103.74	105.78	103.21	105.62	105.62	2.19%	996,030
Jun 10, 2026	104.13	105.67	103.26	103.36	103.36	-1.26%	1,324,349
Jun 9, 2026	106.86	107.47	102.44	104.68	104.68	-0.83%	2,305,941
Jun 8, 2026	106.82	107.01	105.24	105.56	105.56	0.31%	1,033,068
Jun 5, 2026	108.29	109.10	104.56	105.23	105.23	-4.04%	2,154,157
Jun 4, 2026	108.51	110.11	108.01	109.66	109.66	0.18%	854,484
Jun 3, 2026	110.55	112.02	109.29	109.46	109.46	-1.16%	606,654
Jun 2, 2026	110.51	110.95	110.11	110.74	110.74	1.20%	488,466
Jun 1, 2026	107.89	110.05	107.69	109.43	109.43	1.38%	572,782
May 29, 2026	107.97	108.14	106.87	108.10	107.94	0.35%	454,298
May 28, 2026	107.72	108.21	106.86	107.72	107.57	0.76%	957,564
May 27, 2026	107.09	107.15	105.75	106.91	106.76	0.15%	525,589
May 26, 2026	106.48	107.22	106.12	106.75	106.60	1.04%	795,261
May 22, 2026	105.31	106.00	105.25	105.65	105.50	0.27%	440,926
May 21, 2026	103.37	105.40	103.37	105.37	105.22	2.19%	596,513
May 20, 2026	102.77	103.49	102.29	103.11	102.96	0.65%	1,691,044
May 19, 2026	102.05	102.89	101.13	102.44	102.29	-0.41%	587,519
May 18, 2026	104.72	104.72	101.98	102.86	102.71	-1.57%	869,959
May 15, 2026	105.04	105.14	104.37	104.50	104.35	-1.94%	1,052,798
May 14, 2026	105.94	107.05	105.60	106.57	106.42	0.50%	1,336,350
May 13, 2026	105.64	106.45	104.35	106.04	105.89	1.17%	1,384,667
May 12, 2026	105.50	105.50	103.28	104.81	104.66	-1.12%	1,295,284
May 11, 2026	105.01	106.60	104.49	106.00	105.85	1.26%	990,968
May 8, 2026	104.93	104.93	104.02	104.68	104.53	0.38%	1,190,755
May 7, 2026	105.89	105.89	103.55	104.28	104.13	-1.30%	1,580,168
May 6, 2026	104.82	105.77	104.02	105.65	105.50	1.68%	1,639,550
May 5, 2026	102.94	103.98	102.46	103.90	103.75	1.45%	983,934
May 4, 2026	101.46	102.74	101.46	102.42	102.27	0.54%	584,522
May 1, 2026	101.28	102.12	100.84	101.87	101.72	0.95%	650,103
Apr 30, 2026	100.39	101.11	99.69	101.04	100.77	1.29%	2,301,252
Apr 29, 2026	99.93	100.13	99.38	99.75	99.48	0.58%	689,413
Apr 28, 2026	99.78	100.63	98.53	99.17	98.91	-1.53%	1,104,541
Apr 27, 2026	100.72	100.82	100.13	100.71	100.44	-0.07%	726,050
Apr 24, 2026	101.25	101.38	100.49	100.78	100.51	-0.14%	520,397
Apr 23, 2026	100.97	101.63	99.99	100.92	100.65	-0.08%	1,651,639
Apr 22, 2026	100.73	101.17	100.52	101.00	100.73	1.10%	589,612
Apr 21, 2026	100.98	101.17	99.74	99.90	99.63	-0.98%	1,294,891
Apr 20, 2026	100.26	101.00	100.07	100.89	100.62	0.38%	961,421
Apr 17, 2026	100.74	100.89	100.20	100.51	100.24	0.37%	1,485,344
Apr 16, 2026	99.15	100.18	99.15	100.14	99.87	1.12%	838,238
Apr 15, 2026	98.91	99.23	98.39	99.03	98.77	0.19%	5,985,181
Apr 14, 2026	98.66	98.94	98.02	98.84	98.58	0.98%	1,789,755
Apr 13, 2026	96.38	97.99	96.19	97.88	97.62	1.43%	1,518,824
Apr 10, 2026	96.97	97.17	95.84	96.50	96.24	-0.01%	918,875
Apr 9, 2026	96.40	96.97	96.16	96.51	96.25	0.12%	1,079,233

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.