CWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	40.12	40.25	40.00	40.06	40.06	-0.25%	270,775
May 21, 2026	39.64	40.34	39.64	40.16	40.16	0.53%	109,431
May 20, 2026	39.34	39.98	39.31	39.95	39.95	1.76%	189,080
May 19, 2026	39.17	39.51	39.08	39.26	39.26	-0.83%	237,116
May 18, 2026	39.71	39.77	39.25	39.59	39.59	0.58%	213,721
May 15, 2026	39.44	39.54	39.24	39.36	39.36	-2.24%	162,961
May 14, 2026	40.14	40.40	40.14	40.26	40.26	0.02%	270,989
May 13, 2026	39.95	40.29	39.87	40.25	40.25	1.00%	458,302
May 12, 2026	39.88	39.97	39.47	39.85	39.85	-1.31%	169,179
May 11, 2026	40.34	40.44	40.26	40.38	40.38	-	165,747
May 8, 2026	40.33	40.46	40.22	40.38	40.38	1.20%	446,967
May 7, 2026	40.58	40.58	39.87	39.90	39.90	-1.60%	175,491
May 6, 2026	40.29	40.55	40.21	40.55	40.55	3.08%	507,020
May 5, 2026	39.21	39.45	39.18	39.34	39.34	1.20%	246,621
May 4, 2026	39.07	39.27	38.72	38.87	38.87	-1.06%	321,577
May 1, 2026	39.26	39.55	39.22	39.29	39.29	0.15%	136,512
Apr 30, 2026	38.86	39.39	38.80	39.23	39.23	2.11%	166,905
Apr 29, 2026	38.61	38.61	38.34	38.42	38.42	-0.77%	218,600
Apr 28, 2026	38.71	38.79	38.52	38.72	38.72	-0.64%	119,517
Apr 27, 2026	39.05	39.15	38.90	38.97	38.97	-0.13%	319,729
Apr 24, 2026	38.80	39.06	38.76	39.02	39.02	0.80%	325,366
Apr 23, 2026	38.94	39.04	38.33	38.71	38.71	-0.95%	208,208
Apr 22, 2026	39.04	39.15	38.95	39.08	39.08	0.72%	278,141
Apr 21, 2026	39.37	39.42	38.73	38.80	38.80	-1.67%	167,718
Apr 20, 2026	39.47	39.52	39.29	39.46	39.46	-0.58%	288,045
Apr 17, 2026	39.65	39.96	39.60	39.69	39.69	1.41%	243,227
Apr 16, 2026	39.31	39.31	38.98	39.14	39.14	0.03%	343,375
Apr 15, 2026	39.20	39.20	39.02	39.13	39.13	-0.31%	134,452
Apr 14, 2026	39.01	39.28	38.98	39.25	39.25	1.11%	140,652
Apr 13, 2026	38.23	38.86	38.23	38.82	38.82	0.57%	330,499
Apr 10, 2026	38.70	38.81	38.51	38.60	38.60	0.23%	161,180
Apr 9, 2026	38.26	38.65	38.09	38.51	38.51	-0.18%	201,666
Apr 8, 2026	38.68	38.83	38.32	38.58	38.58	4.05%	132,675
Apr 7, 2026	36.87	37.08	36.50	37.08	37.08	-	250,134
Apr 6, 2026	36.96	37.12	36.91	37.08	37.08	0.82%	256,821
Apr 2, 2026	36.19	37.16	36.19	36.78	36.78	-0.59%	196,373
Apr 1, 2026	36.99	37.31	36.92	37.00	37.00	1.12%	435,599
Mar 31, 2026	35.80	36.59	35.74	36.59	36.59	3.22%	373,249
Mar 30, 2026	35.80	35.80	35.26	35.45	35.45	0.06%	1,870,052
Mar 27, 2026	35.58	35.83	35.40	35.43	35.43	-0.90%	260,995
Mar 26, 2026	36.14	36.40	35.73	35.75	35.75	-2.39%	139,972
Mar 25, 2026	36.64	36.78	36.44	36.63	36.63	1.29%	203,741
Mar 24, 2026	35.86	36.33	35.80	36.16	36.16	-0.50%	291,982
Mar 23, 2026	36.14	36.75	36.01	36.34	36.34	2.34%	274,039
Mar 20, 2026	36.42	36.42	35.30	35.51	35.51	-2.93%	388,970
Mar 19, 2026	36.03	36.74	35.94	36.58	36.58	-0.25%	251,653
Mar 18, 2026	37.09	37.17	36.64	36.67	36.67	-1.74%	243,078
Mar 17, 2026	37.47	37.55	37.29	37.32	37.32	0.57%	233,489
Mar 16, 2026	36.98	37.22	36.92	37.11	37.11	1.98%	226,552
Mar 13, 2026	36.95	37.13	36.36	36.39	36.39	-1.11%	217,653