CWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	28.60	28.69	28.38	28.59	28.59	-0.17%	118,605
Nov 19, 2024	28.51	28.78	28.35	28.64	28.64	-0.35%	249,700
Nov 18, 2024	28.56	28.79	28.39	28.74	28.74	0.81%	258,454
Nov 15, 2024	28.61	28.65	28.40	28.51	28.51	-0.31%	129,794
Nov 14, 2024	28.76	28.83	28.51	28.60	28.60	0.03%	340,278
Nov 13, 2024	28.72	28.72	28.43	28.59	28.59	-0.56%	297,875
Nov 12, 2024	28.92	29.02	28.65	28.75	28.75	-1.81%	87,680
Nov 11, 2024	29.32	29.38	29.19	29.28	29.28	-0.10%	336,606
Nov 8, 2024	29.40	29.45	29.10	29.31	29.31	-1.51%	422,309
Nov 7, 2024	29.65	29.86	29.56	29.76	29.76	1.71%	523,363
Nov 6, 2024	29.19	29.36	28.92	29.26	29.26	-1.15%	108,423
Nov 5, 2024	29.37	29.66	29.35	29.60	29.60	1.09%	90,709
Nov 4, 2024	29.38	29.50	29.23	29.28	29.28	0.23%	80,004
Nov 1, 2024	29.37	29.46	29.13	29.21	29.21	0.42%	162,104
Oct 31, 2024	29.28	29.28	28.92	29.09	29.09	-0.75%	137,219
Oct 30, 2024	29.27	29.53	29.27	29.31	29.31	-0.68%	113,439
Oct 29, 2024	29.56	29.67	29.47	29.51	29.51	-0.57%	160,695
Oct 28, 2024	29.57	29.71	29.48	29.68	29.68	0.88%	129,828
Oct 25, 2024	29.57	29.69	29.38	29.42	29.42	-0.27%	58,179
Oct 24, 2024	29.57	29.72	29.37	29.50	29.50	0.20%	80,691
Oct 23, 2024	29.50	29.64	29.34	29.44	29.44	-1.08%	73,580
Oct 22, 2024	29.63	29.76	29.57	29.76	29.76	0.07%	136,252
Oct 21, 2024	29.92	29.99	29.73	29.74	29.74	-1.39%	280,989
Oct 18, 2024	30.09	30.17	29.96	30.16	30.16	1.07%	71,503
Oct 17, 2024	29.94	30.03	29.81	29.84	29.84	-	104,721
Oct 16, 2024	29.84	29.98	29.81	29.84	29.84	0.47%	132,455
Oct 15, 2024	30.09	30.19	29.68	29.70	29.70	-1.75%	227,365
Oct 14, 2024	30.13	30.42	30.08	30.23	30.23	-0.13%	89,543
Oct 11, 2024	30.00	30.32	30.00	30.27	30.27	0.83%	52,571
Oct 10, 2024	30.01	30.11	29.88	30.02	30.02	-0.40%	155,187
Oct 9, 2024	29.88	30.20	29.86	30.14	30.14	0.23%	100,321
Oct 8, 2024	30.12	30.21	30.02	30.07	30.07	-1.18%	283,229
Oct 7, 2024	30.40	30.57	30.27	30.43	30.43	-0.03%	129,629
Oct 4, 2024	30.26	30.47	30.18	30.44	30.44	0.76%	65,780
Oct 3, 2024	30.17	30.33	30.10	30.21	30.21	-0.98%	92,019
Oct 2, 2024	30.46	30.54	30.32	30.51	30.51	0.56%	90,460
Oct 1, 2024	30.49	30.52	30.17	30.34	30.34	-0.33%	153,183
Sep 30, 2024	30.60	30.62	30.28	30.44	30.44	-0.52%	61,401
Sep 27, 2024	30.90	30.93	30.59	30.60	30.60	-0.58%	115,385
Sep 26, 2024	30.71	30.85	30.57	30.78	30.78	2.50%	272,318
Sep 25, 2024	30.21	30.21	30.00	30.03	30.03	-0.73%	115,692
Sep 24, 2024	30.07	30.27	30.06	30.25	30.25	1.48%	58,146
Sep 23, 2024	29.74	29.88	29.74	29.81	29.81	0.47%	90,948
Sep 20, 2024	29.80	29.80	29.57	29.67	29.67	-0.75%	140,853
Sep 19, 2024	29.81	29.93	29.66	29.90	29.90	2.07%	134,241
Sep 18, 2024	29.44	29.67	29.25	29.29	29.29	-0.26%	108,876
Sep 17, 2024	29.50	29.52	29.28	29.37	29.37	-0.39%	98,681
Sep 16, 2024	29.44	29.48	29.35	29.48	29.48	0.61%	129,547
Sep 13, 2024	29.30	29.40	29.26	29.30	29.30	0.21%	78,180
Sep 12, 2024	29.01	29.24	28.94	29.24	29.24	0.91%	83,277
Sep 11, 2024	28.72	29.00	28.50	28.98	28.98	0.75%	1,242,538
Sep 10, 2024	28.80	28.81	28.54	28.76	28.76	-0.45%	93,945
Sep 9, 2024	28.71	28.97	28.71	28.89	28.89	1.00%	211,946
Sep 6, 2024	29.10	29.15	28.57	28.61	28.61	-1.90%	115,846
Sep 5, 2024	29.16	29.24	29.07	29.16	29.16	0.07%	90,939
Sep 4, 2024	29.04	29.27	29.04	29.14	29.14	-0.17%	91,112
Sep 3, 2024	29.55	29.64	29.14	29.19	29.19	-1.82%	192,219
Aug 30, 2024	29.74	29.78	29.55	29.73	29.73	0.41%	121,019
Aug 29, 2024	29.66	29.79	29.59	29.61	29.61	0.34%	120,302
Aug 28, 2024	29.61	29.66	29.41	29.51	29.51	-0.57%	190,297
Aug 27, 2024	29.61	29.71	29.56	29.68	29.68	0.37%	78,859
Aug 26, 2024	29.66	29.68	29.53	29.57	29.57	-0.57%	110,476
Aug 23, 2024	29.45	29.74	29.43	29.74	29.74	1.88%	179,550
Aug 22, 2024	29.51	29.51	29.19	29.19	29.19	-0.92%	87,038
Aug 21, 2024	29.36	29.54	29.34	29.46	29.46	0.75%	212,428
Aug 20, 2024	29.34	29.42	29.17	29.24	29.24	-0.46%	227,260
Aug 19, 2024	29.20	29.40	29.20	29.38	29.38	1.01%	81,943
Aug 16, 2024	28.96	29.08	28.92	29.08	29.08	0.80%	88,568
Aug 15, 2024	28.71	28.92	28.71	28.85	28.85	1.19%	169,849
Aug 14, 2024	28.48	28.53	28.42	28.51	28.51	0.11%	68,915
Aug 13, 2024	28.18	28.48	28.18	28.48	28.48	1.53%	100,603
Aug 12, 2024	28.04	28.11	27.94	28.05	28.05	0.14%	91,391
Aug 9, 2024	27.88	28.02	27.81	28.01	28.01	0.43%	886,070
Aug 8, 2024	27.77	27.91	27.55	27.89	27.89	1.86%	88,024
Aug 7, 2024	27.81	27.87	27.35	27.38	27.38	0.59%	159,857
Aug 6, 2024	27.00	27.41	26.94	27.22	27.22	0.26%	122,183
Aug 5, 2024	26.73	27.28	26.55	27.15	27.15	-2.16%	245,585
Aug 2, 2024	27.89	27.89	27.57	27.75	27.75	-1.70%	171,837
Aug 1, 2024	28.67	28.72	28.12	28.23	28.23	-2.39%	95,742
Jul 31, 2024	28.90	29.02	28.83	28.92	28.92	1.71%	112,144
Jul 30, 2024	28.50	28.55	28.36	28.44	28.44	-0.05%	81,866
Jul 29, 2024	28.54	28.55	28.36	28.45	28.45	-0.35%	95,318
Jul 26, 2024	28.44	28.60	28.43	28.55	28.55	1.24%	62,586
Jul 25, 2024	28.18	28.45	28.06	28.20	28.20	-0.56%	75,818
Jul 24, 2024	28.65	28.67	28.35	28.36	28.36	-1.25%	129,888
Jul 23, 2024	28.81	28.81	28.72	28.72	28.72	-0.66%	173,633
Jul 22, 2024	28.85	28.94	28.80	28.91	28.91	0.87%	171,946
Jul 19, 2024	28.77	28.77	28.64	28.66	28.66	-0.62%	319,119
Jul 18, 2024	29.23	29.32	28.79	28.84	28.84	-1.00%	104,301
Jul 17, 2024	29.18	29.27	29.10	29.13	29.13	-0.88%	113,227
Jul 16, 2024	29.18	29.45	29.18	29.39	29.39	0.55%	166,724
Jul 15, 2024	29.42	29.42	29.22	29.23	29.23	-0.98%	270,419
Jul 12, 2024	29.43	29.59	29.41	29.52	29.52	1.03%	94,172
Jul 11, 2024	29.35	29.39	29.21	29.22	29.22	0.34%	102,085
Jul 10, 2024	28.98	29.15	28.96	29.12	29.12	1.11%	123,710
Jul 9, 2024	28.82	28.84	28.72	28.80	28.80	-0.17%	92,228
Jul 8, 2024	29.01	29.01	28.82	28.85	28.85	-0.31%	140,652
Jul 5, 2024	28.97	28.97	28.75	28.94	28.94	0.54%	75,155
Jul 3, 2024	28.63	28.80	28.57	28.79	28.79	1.21%	86,725
Jul 2, 2024	28.29	28.44	28.25	28.44	28.44	0.32%	254,389