CWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.03	30.05	29.73	29.85	29.85	-0.40%	210,128
Feb 20, 2025	29.94	30.05	29.85	29.97	29.97	0.60%	190,955
Feb 19, 2025	29.81	29.84	29.71	29.79	29.79	-0.77%	274,906
Feb 18, 2025	29.98	30.08	29.96	30.02	30.02	0.60%	471,266
Feb 14, 2025	29.99	30.07	29.81	29.84	29.84	0.27%	197,427
Feb 13, 2025	29.49	29.81	29.47	29.76	29.76	1.09%	699,410
Feb 12, 2025	29.21	29.53	29.17	29.44	29.44	0.14%	132,524
Feb 11, 2025	29.20	29.45	29.20	29.40	29.40	0.27%	147,558
Feb 10, 2025	29.23	29.36	29.21	29.32	29.32	0.86%	233,459
Feb 7, 2025	29.33	29.38	29.01	29.07	29.07	-0.75%	247,712
Feb 6, 2025	29.22	29.35	29.17	29.29	29.29	0.58%	410,105
Feb 5, 2025	29.01	29.17	28.98	29.12	29.12	0.59%	183,531
Feb 4, 2025	28.78	28.98	28.76	28.95	28.95	1.44%	101,990
Feb 3, 2025	28.36	28.74	28.30	28.54	28.54	-1.01%	301,556
Jan 31, 2025	29.13	29.26	28.81	28.83	28.83	-1.13%	336,430
Jan 30, 2025	29.06	29.29	29.03	29.16	29.16	1.36%	342,284
Jan 29, 2025	28.84	28.90	28.70	28.77	28.77	-0.14%	245,351
Jan 28, 2025	28.74	28.81	28.60	28.81	28.81	0.10%	209,472
Jan 27, 2025	28.68	28.80	28.63	28.78	28.78	-0.48%	647,167
Jan 24, 2025	28.95	29.02	28.90	28.92	28.92	0.35%	516,968
Jan 23, 2025	28.64	28.82	28.61	28.82	28.82	0.70%	328,416
Jan 22, 2025	28.70	28.71	28.59	28.62	28.62	-0.14%	192,167
Jan 21, 2025	28.49	28.68	28.41	28.66	28.66	1.67%	1,034,267
Jan 17, 2025	28.16	28.33	28.12	28.19	28.19	0.43%	820,572
Jan 16, 2025	28.09	28.14	27.96	28.07	28.07	0.32%	524,942
Jan 15, 2025	27.96	27.99	27.84	27.98	27.98	1.27%	474,129
Jan 14, 2025	27.59	27.66	27.49	27.63	27.63	0.58%	240,403
Jan 13, 2025	27.28	27.49	27.24	27.47	27.47	-0.58%	921,215
Jan 10, 2025	27.81	27.81	27.52	27.63	27.63	-1.67%	561,826
Jan 8, 2025	28.00	28.10	27.88	28.10	28.10	0.04%	222,184
Jan 7, 2025	28.41	28.44	28.06	28.09	28.09	-0.25%	248,740
Jan 6, 2025	28.09	28.39	28.09	28.16	28.16	0.39%	538,981
Jan 3, 2025	27.94	28.05	27.87	28.05	28.05	0.43%	383,010
Jan 2, 2025	27.96	28.03	27.75	27.93	27.93	-0.04%	674,567
Dec 31, 2024	28.03	28.05	27.82	27.94	27.94	-	317,325
Dec 30, 2024	27.97	28.02	27.79	27.94	27.94	-0.68%	319,381
Dec 27, 2024	28.10	28.16	27.98	28.13	28.13	-0.25%	452,986
Dec 26, 2024	28.06	28.28	28.06	28.20	28.20	0.07%	372,365
Dec 24, 2024	28.10	28.18	28.00	28.18	28.18	0.61%	373,337
Dec 23, 2024	27.89	28.12	27.80	28.01	28.01	0.29%	487,964
Dec 20, 2024	27.59	28.05	27.56	27.93	27.93	0.18%	502,016
Dec 19, 2024	28.06	28.07	27.84	27.88	27.88	-0.07%	330,616
Dec 18, 2024	28.63	28.64	27.84	27.90	27.90	-3.89%	467,434
Dec 17, 2024	28.95	29.06	28.83	29.03	28.63	-0.21%	419,613
Dec 16, 2024	29.19	29.19	28.89	29.09	28.69	-0.38%	557,242
Dec 13, 2024	29.31	29.31	29.10	29.20	28.80	-0.41%	710,709
Dec 12, 2024	29.30	29.42	29.18	29.32	28.91	-0.61%	595,990
Dec 11, 2024	29.42	29.50	29.28	29.50	29.09	0.79%	331,947
Dec 10, 2024	29.48	29.48	29.27	29.27	28.86	-1.18%	231,791
Dec 9, 2024	29.75	29.89	29.59	29.62	29.21	0.41%	319,490
Dec 6, 2024	29.60	29.60	29.37	29.50	29.09	-0.14%	148,381
Dec 5, 2024	29.47	29.57	29.43	29.54	29.13	0.54%	363,148
Dec 4, 2024	29.37	29.45	29.24	29.38	28.97	0.44%	306,128
Dec 3, 2024	29.25	29.38	29.09	29.25	28.85	0.52%	261,198
Dec 2, 2024	29.07	29.21	28.92	29.10	28.70	-	213,145
Nov 29, 2024	28.79	29.10	28.79	29.10	28.70	1.15%	176,886
Nov 27, 2024	28.76	28.84	28.71	28.77	28.37	0.45%	436,439
Nov 26, 2024	28.74	28.77	28.54	28.64	28.24	-0.35%	220,989
Nov 25, 2024	28.85	29.00	28.68	28.74	28.34	-0.24%	249,409
Nov 22, 2024	28.64	28.81	28.50	28.81	28.41	0.63%	205,225
Nov 21, 2024	28.52	28.70	28.43	28.63	28.23	0.14%	293,663
Nov 20, 2024	28.60	28.69	28.38	28.59	28.19	-0.17%	118,605
Nov 19, 2024	28.51	28.78	28.35	28.64	28.24	-0.35%	249,700
Nov 18, 2024	28.56	28.79	28.39	28.74	28.34	0.81%	258,454
Nov 15, 2024	28.61	28.65	28.40	28.51	28.12	-0.31%	129,794
Nov 14, 2024	28.76	28.83	28.51	28.60	28.20	0.03%	340,278
Nov 13, 2024	28.72	28.72	28.43	28.59	28.19	-0.56%	297,875
Nov 12, 2024	28.92	29.02	28.65	28.75	28.35	-1.81%	87,680
Nov 11, 2024	29.32	29.38	29.19	29.28	28.87	-0.10%	336,606
Nov 8, 2024	29.40	29.45	29.10	29.31	28.90	-1.51%	422,309
Nov 7, 2024	29.65	29.86	29.56	29.76	29.35	1.71%	523,363
Nov 6, 2024	29.19	29.36	28.92	29.26	28.85	-1.15%	108,423
Nov 5, 2024	29.37	29.66	29.35	29.60	29.19	1.09%	90,709
Nov 4, 2024	29.38	29.50	29.23	29.28	28.87	0.23%	80,004
Nov 1, 2024	29.37	29.46	29.13	29.21	28.81	0.42%	162,104
Oct 31, 2024	29.28	29.28	28.92	29.09	28.69	-0.75%	137,219
Oct 30, 2024	29.27	29.53	29.27	29.31	28.90	-0.68%	113,439
Oct 29, 2024	29.56	29.67	29.47	29.51	29.10	-0.57%	160,695
Oct 28, 2024	29.57	29.71	29.48	29.68	29.27	0.88%	129,828
Oct 25, 2024	29.57	29.69	29.38	29.42	29.01	-0.27%	58,179
Oct 24, 2024	29.57	29.72	29.37	29.50	29.09	0.20%	80,691
Oct 23, 2024	29.50	29.64	29.34	29.44	29.03	-1.08%	73,580
Oct 22, 2024	29.63	29.76	29.57	29.76	29.35	0.07%	136,252
Oct 21, 2024	29.92	29.99	29.73	29.74	29.33	-1.39%	280,989
Oct 18, 2024	30.09	30.17	29.96	30.16	29.74	1.07%	71,503
Oct 17, 2024	29.94	30.03	29.81	29.84	29.43	-	104,721
Oct 16, 2024	29.84	29.98	29.81	29.84	29.43	0.47%	132,455
Oct 15, 2024	30.09	30.19	29.68	29.70	29.29	-1.75%	227,365
Oct 14, 2024	30.13	30.42	30.08	30.23	29.81	-0.13%	89,543
Oct 11, 2024	30.00	30.32	30.00	30.27	29.85	0.83%	52,571
Oct 10, 2024	30.01	30.11	29.88	30.02	29.60	-0.40%	155,187
Oct 9, 2024	29.88	30.20	29.86	30.14	29.72	0.23%	100,321
Oct 8, 2024	30.12	30.21	30.02	30.07	29.65	-1.18%	283,229
Oct 7, 2024	30.40	30.57	30.27	30.43	30.01	-0.03%	129,629
Oct 4, 2024	30.26	30.47	30.18	30.44	30.02	0.76%	65,780
Oct 3, 2024	30.17	30.33	30.10	30.21	29.79	-0.98%	92,019
Oct 2, 2024	30.46	30.54	30.32	30.51	30.09	0.56%	90,460
Oct 1, 2024	30.49	30.52	30.17	30.34	29.92	-0.33%	153,183
Sep 30, 2024	30.60	30.62	30.28	30.44	30.02	-0.52%	61,401
Sep 27, 2024	30.90	30.93	30.59	30.60	30.18	-0.58%	115,385