American Funds Capital World Growth and Income Fund Class C (CWGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.02
+0.19 (0.24%)
At close: May 22, 2026
CWGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | 1.35% |
| May 22, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 0.24% |
| May 21, 2026 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 0.68% |
| May 20, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 1.41% |
| May 19, 2026 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | -1.00% |
| May 18, 2026 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.03% |
| May 15, 2026 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | -2.02% |
| May 14, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 0.24% |
| May 13, 2026 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | 0.72% |
| May 12, 2026 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | -0.62% |
| May 11, 2026 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 0.19% |
| May 8, 2026 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | 1.11% |
| May 7, 2026 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | -1.16% |
| May 6, 2026 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | 2.38% |
| May 5, 2026 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | 0.94% |
| May 4, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.03% |
| May 1, 2026 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 0.07% |
| Apr 30, 2026 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 1.78% |
| Apr 29, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | -0.44% |
| Apr 28, 2026 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | -0.80% |
| Apr 27, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | 0.08% |
| Apr 24, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 0.75% |
| Apr 23, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -0.32% |
| Apr 22, 2026 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 1.19% |
| Apr 21, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -1.10% |
| Apr 20, 2026 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | -0.51% |
| Apr 17, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 0.75% |
| Apr 16, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -0.01% |
| Apr 15, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | 0.24% |
| Apr 14, 2026 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 1.21% |
| Apr 13, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 0.99% |
| Apr 10, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.31% |
| Apr 9, 2026 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 0.38% |
| Apr 8, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | 3.81% |
| Apr 7, 2026 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 0.18% |
| Apr 6, 2026 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 0.31% |
| Apr 2, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.18% |
| Apr 1, 2026 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 1.37% |
| Mar 31, 2026 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 3.01% |
| Mar 30, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -0.47% |
| Mar 27, 2026 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | -1.30% |
| Mar 26, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -2.17% |
| Mar 25, 2026 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 1.10% |
| Mar 24, 2026 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | -0.16% |
| Mar 23, 2026 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | 1.25% |
| Mar 20, 2026 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | -2.08% |
| Mar 19, 2026 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | -0.55% |
| Mar 18, 2026 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | -1.32% |
| Mar 17, 2026 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 0.39% |
| Mar 16, 2026 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 1.08% |