American Funds Capital World Gr&Inc F1 (CWGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.29
+0.15 (0.19%)
Dec 5, 2025, 8:05 AM EST
CWGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.09% |
| Dec 4, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 0.19% |
| Dec 3, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 0.72% |
| Dec 2, 2025 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | 0.10% |
| Dec 1, 2025 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | -0.83% |
| Nov 28, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.64% |
| Nov 26, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | 0.97% |
| Nov 25, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 1.24% |
| Nov 24, 2025 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 1.26% |
| Nov 21, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 0.65% |
| Nov 20, 2025 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | -1.35% |
| Nov 19, 2025 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | 0.09% |
| Nov 18, 2025 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | -0.90% |
| Nov 17, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.90% |
| Nov 14, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | -0.14% |
| Nov 13, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | -1.81% |
| Nov 12, 2025 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | 0.43% |
| Nov 11, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.16% |
| Nov 10, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 1.69% |
| Nov 7, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 0.01% |
| Nov 6, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -0.64% |
| Nov 5, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | 0.37% |
| Nov 4, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -1.22% |
| Nov 3, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.14% |
| Oct 31, 2025 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | -0.07% |
| Oct 30, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -1.02% |
| Oct 29, 2025 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | 0.22% |
| Oct 28, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.26% |
| Oct 27, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 1.05% |
| Oct 24, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 0.73% |
| Oct 23, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | 0.62% |
| Oct 22, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -0.63% |
| Oct 21, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | -0.25% |
| Oct 20, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | 1.05% |
| Oct 17, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -0.12% |
| Oct 16, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -0.20% |
| Oct 15, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 0.60% |
| Oct 14, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | -0.15% |
| Oct 13, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 1.62% |
| Oct 10, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -2.53% |
| Oct 9, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -0.38% |
| Oct 8, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 0.65% |
| Oct 7, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | -0.41% |
| Oct 6, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 0.05% |
| Oct 3, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | 0.46% |
| Oct 2, 2025 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | 0.28% |
| Oct 1, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 0.55% |
| Sep 30, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 0.27% |
| Sep 29, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 0.30% |
| Sep 26, 2025 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | 0.42% |