CWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	33.13	33.36	32.67	32.90	32.90	-5.68%	970,409
Nov 21, 2024	34.73	35.25	34.32	34.88	34.88	-3.30%	617,010
Nov 20, 2024	35.60	36.09	35.41	36.07	36.07	3.53%	388,599
Nov 19, 2024	34.56	34.95	34.48	34.84	34.84	-1.08%	296,246
Nov 18, 2024	34.46	35.28	34.42	35.22	35.22	3.65%	478,880
Nov 15, 2024	34.00	34.19	33.44	33.98	33.98	1.74%	310,626
Nov 14, 2024	34.05	34.05	32.95	33.40	33.40	-3.19%	737,857
Nov 13, 2024	35.77	35.77	34.36	34.50	34.50	-1.15%	506,240
Nov 12, 2024	35.88	36.15	34.41	34.90	34.90	-9.07%	1,498,193
Nov 11, 2024	38.95	39.18	37.96	38.38	38.38	0.66%	540,680
Nov 8, 2024	39.67	40.42	37.58	38.13	38.13	-13.00%	1,447,051
Nov 7, 2024	43.60	44.64	42.86	43.83	43.83	9.85%	951,990
Nov 6, 2024	38.77	40.32	38.10	39.90	39.90	-4.11%	709,994
Nov 5, 2024	41.98	42.55	41.20	41.61	41.61	4.60%	719,869
Nov 4, 2024	39.74	41.03	39.62	39.78	39.78	2.29%	731,461
Nov 1, 2024	39.61	39.87	38.78	38.89	38.89	-0.44%	313,599
Oct 31, 2024	39.12	39.39	38.10	39.06	39.06	-1.14%	293,598
Oct 30, 2024	38.94	40.02	38.55	39.51	39.51	-2.54%	401,291
Oct 29, 2024	42.40	42.41	40.37	40.54	40.54	-1.67%	801,743
Oct 28, 2024	39.96	41.77	39.75	41.23	41.23	6.24%	925,197
Oct 25, 2024	39.10	39.68	38.62	38.81	38.81	1.86%	557,220
Oct 24, 2024	38.59	38.71	37.41	38.10	38.10	-2.61%	374,939
Oct 23, 2024	40.85	40.92	38.82	39.12	39.12	-2.90%	577,057
Oct 22, 2024	39.32	41.28	39.32	40.29	40.29	3.10%	603,403
Oct 21, 2024	38.51	39.37	38.41	39.08	39.08	-2.18%	345,497
Oct 18, 2024	41.29	41.40	39.54	39.95	39.95	8.56%	1,087,895
Oct 17, 2024	37.69	37.69	36.34	36.80	36.80	-7.35%	797,299
Oct 16, 2024	39.68	40.68	39.20	39.72	39.72	2.95%	510,112
Oct 15, 2024	41.00	41.38	38.33	38.58	38.58	-12.79%	1,803,185
Oct 14, 2024	44.55	46.64	43.86	44.24	44.24	-5.29%	1,327,963
Oct 11, 2024	44.00	47.41	43.61	46.71	46.71	1.68%	1,560,559
Oct 10, 2024	46.41	46.99	44.34	45.94	45.94	0.44%	1,211,517
Oct 9, 2024	43.73	46.75	43.50	45.74	45.74	-2.76%	2,095,724
Oct 8, 2024	46.01	48.23	45.26	47.04	47.04	-19.41%	3,920,577
Oct 7, 2024	58.85	59.31	54.44	58.37	58.37	2.35%	3,666,535
Oct 4, 2024	56.64	57.17	55.26	57.03	57.03	6.46%	2,495,468
Oct 3, 2024	51.31	54.93	51.19	53.57	53.57	-6.00%	2,492,925
Oct 2, 2024	57.56	58.05	53.57	56.99	56.99	12.67%	4,087,096
Oct 1, 2024	45.70	50.63	45.25	50.58	50.58	12.10%	2,801,710
Sep 30, 2024	49.30	50.40	44.92	45.12	45.12	0.49%	5,102,873
Sep 27, 2024	43.41	45.55	43.20	44.90	44.90	7.80%	2,876,872
Sep 26, 2024	41.02	42.41	39.59	41.65	41.65	23.01%	3,942,065
Sep 25, 2024	33.27	34.28	33.09	33.86	33.86	-5.13%	935,871
Sep 24, 2024	33.65	35.88	33.25	35.69	35.69	20.33%	1,901,929
Sep 23, 2024	29.11	30.26	28.97	29.66	29.59	3.31%	617,700
Sep 20, 2024	29.38	29.41	28.60	28.71	28.64	-1.03%	506,092
Sep 19, 2024	28.49	29.08	28.13	29.01	28.94	9.06%	1,271,700
Sep 18, 2024	27.11	27.17	26.38	26.60	26.54	-1.26%	238,233
Sep 17, 2024	26.77	27.50	26.72	26.94	26.88	2.71%	348,342
Sep 16, 2024	26.12	26.27	26.02	26.23	26.17	1.04%	151,959
Sep 13, 2024	25.92	26.03	25.65	25.96	25.90	-1.22%	504,973
Sep 12, 2024	26.24	26.38	25.92	26.28	26.22	0.08%	204,499
Sep 11, 2024	25.73	26.36	25.62	26.26	26.20	2.10%	250,903
Sep 10, 2024	25.87	25.96	25.40	25.72	25.66	-0.73%	149,983
Sep 9, 2024	25.59	26.09	25.43	25.91	25.85	0.70%	228,922
Sep 6, 2024	26.20	26.24	25.62	25.73	25.67	-1.76%	240,854
Sep 5, 2024	26.29	26.64	26.09	26.19	26.13	0.15%	112,317
Sep 4, 2024	26.42	26.62	26.03	26.15	26.09	-0.19%	161,390
Sep 3, 2024	26.00	26.35	25.68	26.20	26.14	-1.47%	433,690
Aug 30, 2024	27.10	27.18	26.28	26.59	26.53	2.51%	470,153
Aug 29, 2024	25.77	26.13	25.75	25.94	25.88	4.94%	553,782
Aug 28, 2024	25.75	25.89	24.60	24.72	24.66	-6.11%	894,862
Aug 27, 2024	26.93	27.11	26.30	26.33	26.27	-0.23%	258,767
Aug 26, 2024	26.25	26.47	25.73	26.39	26.33	-6.45%	985,795
Aug 23, 2024	28.09	28.44	27.77	28.21	28.14	1.95%	1,122,895
Aug 22, 2024	28.60	28.67	27.43	27.67	27.60	-3.49%	746,901
Aug 21, 2024	28.05	28.82	27.74	28.67	28.60	3.06%	771,745
Aug 20, 2024	29.29	29.29	27.67	27.82	27.75	-8.43%	697,578
Aug 19, 2024	29.96	30.52	29.91	30.38	30.31	2.50%	305,479
Aug 16, 2024	28.97	29.78	28.97	29.64	29.57	4.15%	264,921
Aug 15, 2024	28.00	28.78	27.94	28.46	28.39	3.23%	454,844
Aug 14, 2024	28.34	28.63	27.13	27.57	27.50	-4.50%	296,970
Aug 13, 2024	28.78	28.92	28.35	28.87	28.80	-	152,076
Aug 12, 2024	28.59	29.19	28.57	28.87	28.80	1.83%	155,082
Aug 9, 2024	28.45	28.54	27.96	28.35	28.28	-1.49%	104,859
Aug 8, 2024	27.88	28.80	27.79	28.78	28.71	5.38%	194,649
Aug 7, 2024	28.59	28.65	27.18	27.31	27.25	-1.76%	141,417
Aug 6, 2024	26.70	28.17	26.66	27.80	27.73	2.36%	423,905
Aug 5, 2024	25.06	27.33	25.06	27.16	27.10	1.15%	836,665
Aug 2, 2024	26.70	26.93	26.24	26.85	26.79	-2.29%	536,038
Aug 1, 2024	28.69	28.78	27.39	27.48	27.41	-4.58%	330,707
Jul 31, 2024	29.40	29.80	28.76	28.80	28.73	3.41%	376,021
Jul 30, 2024	28.25	28.27	27.69	27.85	27.78	-3.30%	244,250
Jul 29, 2024	28.75	29.03	28.55	28.80	28.73	0.24%	424,451
Jul 26, 2024	28.31	29.03	28.02	28.73	28.66	1.30%	163,836
Jul 25, 2024	28.54	29.03	28.30	28.36	28.29	-1.90%	346,943
Jul 24, 2024	29.43	30.02	28.86	28.91	28.84	-3.99%	468,418
Jul 23, 2024	29.86	30.27	29.61	30.11	30.04	-3.65%	250,881
Jul 22, 2024	31.09	31.55	30.86	31.25	31.18	4.97%	510,839
Jul 19, 2024	29.90	30.12	29.65	29.77	29.70	-1.49%	204,278
Jul 18, 2024	31.03	31.58	30.06	30.22	30.15	-2.52%	244,971
Jul 17, 2024	31.63	31.63	30.75	31.00	30.93	-2.15%	380,297
Jul 16, 2024	31.30	31.91	31.10	31.68	31.60	-0.94%	405,651
Jul 15, 2024	32.71	32.76	31.87	31.98	31.90	-6.71%	615,567
Jul 12, 2024	35.17	35.59	34.21	34.28	34.20	1.15%	498,453
Jul 11, 2024	33.49	34.40	33.20	33.89	33.81	4.79%	727,290
Jul 10, 2024	32.32	32.74	32.00	32.34	32.26	-0.43%	483,984
Jul 9, 2024	31.00	32.54	31.00	32.48	32.40	4.94%	434,267
Jul 8, 2024	30.99	31.01	30.62	30.95	30.88	-1.99%	146,336
Jul 5, 2024	31.65	31.69	30.89	31.58	31.50	-3.90%	305,474