CWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	37.55	37.55	36.91	37.27	37.27	-0.03%	199,289
Jun 2, 2025	36.77	37.39	36.41	37.28	37.28	2.64%	147,602
May 30, 2025	37.20	37.20	35.53	36.32	36.32	-5.69%	279,219
May 29, 2025	39.43	39.43	38.35	38.51	38.51	2.75%	259,925
May 28, 2025	37.91	38.26	37.48	37.48	37.48	-1.94%	222,456
May 27, 2025	37.90	38.36	37.70	38.22	38.22	-1.70%	248,305
May 23, 2025	37.94	38.91	37.94	38.88	38.88	0.70%	212,349
May 22, 2025	38.50	38.89	38.19	38.61	38.61	-1.13%	207,880
May 21, 2025	40.13	40.67	38.81	39.05	39.05	-2.52%	255,864
May 20, 2025	40.20	40.42	39.73	40.06	40.06	-0.15%	166,587
May 19, 2025	39.35	40.25	38.98	40.12	40.12	0.35%	235,156
May 16, 2025	40.16	40.53	39.96	39.98	39.98	-0.25%	288,813
May 15, 2025	40.56	40.56	39.40	40.08	40.08	-5.25%	510,389
May 14, 2025	42.35	42.44	41.52	42.30	42.30	3.12%	351,150
May 13, 2025	40.26	41.90	39.79	41.02	41.02	-0.32%	400,419
May 12, 2025	40.58	41.57	40.39	41.15	41.15	11.07%	1,095,219
May 9, 2025	38.02	38.46	36.94	37.05	37.05	-2.93%	267,024
May 8, 2025	38.31	38.59	37.30	38.17	38.17	2.31%	337,041
May 7, 2025	38.38	38.47	37.21	37.31	37.31	-5.66%	399,595
May 6, 2025	39.11	40.12	39.02	39.55	39.55	1.93%	721,983
May 5, 2025	37.92	39.18	37.78	38.80	38.80	0.23%	337,636
May 2, 2025	38.37	38.88	37.80	38.71	38.71	9.07%	435,283
May 1, 2025	36.00	36.00	35.34	35.49	35.49	0.14%	165,803
Apr 30, 2025	35.36	35.61	34.83	35.44	35.44	-0.51%	196,029
Apr 29, 2025	35.24	35.83	35.24	35.62	35.62	1.05%	146,554
Apr 28, 2025	35.16	35.75	34.80	35.25	35.25	-	304,269
Apr 25, 2025	34.62	35.30	34.50	35.25	35.25	-0.42%	268,898
Apr 24, 2025	34.68	35.68	34.07	35.40	35.40	0.37%	389,262
Apr 23, 2025	35.46	37.06	35.17	35.27	35.27	4.75%	782,780
Apr 22, 2025	33.07	34.61	32.83	33.67	33.67	6.58%	540,094
Apr 21, 2025	31.66	31.67	30.66	31.59	31.59	0.32%	183,711
Apr 17, 2025	32.65	33.00	31.49	31.49	31.49	0.10%	304,751
Apr 16, 2025	31.74	32.20	30.95	31.46	31.46	-6.03%	749,377
Apr 15, 2025	33.59	34.01	33.17	33.48	33.48	-0.92%	227,227
Apr 14, 2025	33.41	35.63	33.41	33.79	33.79	4.61%	542,638
Apr 11, 2025	31.59	32.48	29.98	32.30	32.30	6.08%	714,266
Apr 10, 2025	32.05	32.50	29.67	30.45	30.45	-2.34%	1,031,390
Apr 9, 2025	29.22	31.59	27.92	31.18	31.18	12.20%	1,496,823
Apr 8, 2025	32.57	32.58	26.93	27.79	27.79	-7.37%	1,027,645
Apr 7, 2025	30.00	34.70	28.25	30.00	30.00	-12.84%	3,111,683
Apr 4, 2025	35.73	36.54	32.23	34.42	34.42	-18.53%	2,072,422
Apr 3, 2025	40.95	42.73	40.95	42.25	42.25	-2.33%	826,996
Apr 2, 2025	43.62	43.81	42.79	43.26	43.26	-0.55%	304,903
Apr 1, 2025	43.40	43.90	42.86	43.50	43.50	1.02%	267,473
Mar 31, 2025	42.52	43.39	41.88	43.06	43.06	-0.97%	489,555
Mar 28, 2025	44.86	44.86	43.26	43.48	43.48	-6.53%	546,224
Mar 27, 2025	45.09	47.35	44.91	46.52	46.52	4.52%	901,170
Mar 26, 2025	44.44	45.37	43.47	44.51	44.51	1.23%	493,571
Mar 25, 2025	44.36	45.60	43.80	43.97	43.97	-2.87%	534,044
Mar 24, 2025	46.14	46.14	44.90	45.27	45.27	0.49%	761,771