CWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	47.38	48.26	47.05	47.95	47.95	3.25%	442,799
Aug 28, 2025	45.83	46.67	45.48	46.44	46.44	0.61%	217,089
Aug 27, 2025	46.00	46.25	45.58	46.16	46.16	-5.51%	312,393
Aug 26, 2025	49.59	50.05	48.60	48.85	48.85	-0.16%	175,187
Aug 25, 2025	49.44	50.50	48.86	48.93	48.93	0.68%	406,844
Aug 22, 2025	47.38	48.82	47.20	48.60	48.60	5.22%	415,985
Aug 21, 2025	45.19	46.47	45.18	46.19	46.19	1.49%	169,483
Aug 20, 2025	45.31	45.61	44.68	45.51	45.51	-0.15%	143,754
Aug 19, 2025	46.36	46.75	45.30	45.58	45.58	-1.81%	266,231
Aug 18, 2025	46.85	47.41	46.32	46.42	46.42	1.69%	194,105
Aug 15, 2025	45.50	45.90	45.23	45.65	45.65	2.91%	352,344
Aug 14, 2025	44.88	45.43	44.19	44.36	44.36	-5.38%	354,669
Aug 13, 2025	46.81	47.17	46.34	46.88	46.88	7.42%	495,929
Aug 12, 2025	41.99	43.89	41.99	43.64	43.64	4.35%	232,634
Aug 11, 2025	42.32	42.64	41.46	41.82	41.82	-1.69%	113,296
Aug 8, 2025	42.42	42.66	42.15	42.54	42.54	-0.33%	96,565
Aug 7, 2025	42.82	43.30	42.41	42.68	42.68	-0.56%	160,414
Aug 6, 2025	42.49	42.95	41.97	42.92	42.92	2.78%	367,763
Aug 5, 2025	41.90	42.19	41.64	41.76	41.76	1.14%	230,512
Aug 4, 2025	41.20	41.56	40.82	41.29	41.29	4.24%	294,471
Aug 1, 2025	39.96	39.99	38.87	39.61	39.61	-5.26%	371,175
Jul 31, 2025	41.48	42.23	41.00	41.81	41.81	1.73%	225,792
Jul 30, 2025	41.95	42.40	40.95	41.10	41.10	-3.48%	373,285
Jul 29, 2025	43.59	43.75	42.42	42.58	42.58	-1.66%	338,544
Jul 28, 2025	43.86	44.21	42.90	43.30	43.30	-1.48%	309,153
Jul 25, 2025	43.64	43.95	43.10	43.95	43.95	-1.61%	183,393
Jul 24, 2025	45.53	45.68	44.43	44.67	44.67	-2.34%	251,793
Jul 23, 2025	45.68	46.23	45.49	45.74	45.74	3.44%	413,963
Jul 22, 2025	43.45	44.38	42.61	44.22	44.22	1.54%	314,881
Jul 21, 2025	43.75	44.29	42.97	43.55	43.55	-0.48%	457,609
Jul 18, 2025	44.18	45.01	43.68	43.76	43.76	2.75%	588,340
Jul 17, 2025	41.52	42.79	41.48	42.59	42.59	2.13%	272,673
Jul 16, 2025	42.00	42.00	40.80	41.70	41.70	-1.84%	387,400
Jul 15, 2025	41.50	42.75	40.86	42.48	42.48	7.90%	915,227
Jul 14, 2025	39.16	39.60	38.96	39.37	39.37	2.34%	214,282
Jul 11, 2025	38.95	39.08	38.33	38.47	38.47	-1.08%	137,733
Jul 10, 2025	38.97	39.13	38.20	38.89	38.89	0.36%	229,571
Jul 9, 2025	39.21	39.23	38.30	38.75	38.75	-2.69%	174,568
Jul 8, 2025	39.62	40.49	39.62	39.82	39.82	3.35%	274,282
Jul 7, 2025	37.84	39.16	37.84	38.53	38.53	1.72%	224,176
Jul 3, 2025	37.62	38.07	37.51	37.88	37.88	-1.71%	319,134
Jul 2, 2025	38.43	38.63	38.01	38.54	38.54	-2.80%	271,069
Jul 1, 2025	39.44	39.91	39.20	39.65	39.65	0.10%	205,757
Jun 30, 2025	39.26	39.64	38.70	39.61	39.61	-0.90%	259,772
Jun 27, 2025	39.73	40.20	39.59	39.97	39.97	0.93%	283,713
Jun 26, 2025	39.97	39.97	39.38	39.60	39.60	-0.60%	200,326
Jun 25, 2025	40.69	40.69	39.69	39.84	39.84	-1.51%	503,632
Jun 24, 2025	39.12	40.56	38.87	40.45	40.45	6.17%	508,229
Jun 23, 2025	37.73	38.19	37.17	38.10	38.10	1.98%	414,337
Jun 20, 2025	38.18	38.18	37.19	37.36	37.36	-3.74%	317,209