American Funds Capital World Growth and Income Fund Class F-1 (CWGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.28
-0.40 (-0.56%)
Dec 31, 2025, 4:00 PM EST
CWGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | -0.56% |
| Dec 30, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | 0.07% |
| Dec 29, 2025 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | -0.18% |
| Dec 26, 2025 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | 0.11% |
| Dec 24, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | 0.17% |
| Dec 23, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | 0.69% |
| Dec 22, 2025 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 0.75% |
| Dec 19, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 0.96% |
| Dec 18, 2025 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | 1.04% |
| Dec 17, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -1.12% |
| Dec 16, 2025 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | -9.23% |
| Dec 15, 2025 | 70.26 | 70.26 | 70.26 | 77.04 | 70.26 | -0.10% |
| Dec 12, 2025 | 70.34 | 70.34 | 70.34 | 77.12 | 70.34 | -1.36% |
| Dec 11, 2025 | 71.30 | 71.30 | 71.30 | 78.18 | 71.30 | 0.27% |
| Dec 10, 2025 | 71.11 | 71.11 | 71.11 | 77.97 | 71.11 | 0.91% |
| Dec 9, 2025 | 70.47 | 70.47 | 70.47 | 77.27 | 70.47 | -0.08% |
| Dec 8, 2025 | 70.53 | 70.53 | 70.53 | 77.33 | 70.53 | -0.04% |
| Dec 5, 2025 | 70.56 | 70.56 | 70.56 | 77.36 | 70.56 | 0.09% |
| Dec 4, 2025 | 70.49 | 70.49 | 70.49 | 77.29 | 70.49 | 0.19% |
| Dec 3, 2025 | 70.36 | 70.36 | 70.36 | 77.14 | 70.36 | 0.72% |
| Dec 2, 2025 | 69.85 | 69.85 | 69.85 | 76.59 | 69.85 | 0.10% |
| Dec 1, 2025 | 69.78 | 69.78 | 69.78 | 76.51 | 69.78 | -0.83% |
| Nov 28, 2025 | 70.37 | 70.37 | 70.37 | 77.15 | 70.36 | 0.64% |
| Nov 26, 2025 | 69.92 | 69.92 | 69.92 | 76.66 | 69.92 | 0.97% |
| Nov 25, 2025 | 69.24 | 69.24 | 69.24 | 75.92 | 69.24 | 1.24% |
| Nov 24, 2025 | 68.40 | 68.40 | 68.40 | 74.99 | 68.39 | 1.26% |
| Nov 21, 2025 | 67.55 | 67.55 | 67.55 | 74.06 | 67.55 | 0.65% |
| Nov 20, 2025 | 67.11 | 67.11 | 67.11 | 73.58 | 67.11 | -1.35% |
| Nov 19, 2025 | 68.03 | 68.03 | 68.03 | 74.59 | 68.03 | 0.09% |
| Nov 18, 2025 | 67.97 | 67.97 | 67.97 | 74.52 | 67.97 | -0.90% |
| Nov 17, 2025 | 68.59 | 68.59 | 68.59 | 75.20 | 68.59 | -0.90% |
| Nov 14, 2025 | 69.21 | 69.21 | 69.21 | 75.88 | 69.21 | -0.14% |
| Nov 13, 2025 | 69.31 | 69.31 | 69.31 | 75.99 | 69.31 | -1.81% |
| Nov 12, 2025 | 70.58 | 70.58 | 70.58 | 77.39 | 70.58 | 0.43% |
| Nov 11, 2025 | 70.28 | 70.28 | 70.28 | 77.06 | 70.28 | 0.16% |
| Nov 10, 2025 | 70.17 | 70.17 | 70.17 | 76.94 | 70.17 | 1.69% |
| Nov 7, 2025 | 69.01 | 69.01 | 69.01 | 75.66 | 69.01 | 0.01% |
| Nov 6, 2025 | 69.00 | 69.00 | 69.00 | 75.65 | 69.00 | -0.64% |
| Nov 5, 2025 | 69.44 | 69.44 | 69.44 | 76.14 | 69.44 | 0.37% |
| Nov 4, 2025 | 69.19 | 69.19 | 69.19 | 75.86 | 69.19 | -1.22% |
| Nov 3, 2025 | 70.05 | 70.05 | 70.05 | 76.80 | 70.05 | 0.14% |
| Oct 31, 2025 | 69.95 | 69.95 | 69.95 | 76.69 | 69.94 | -0.07% |
| Oct 30, 2025 | 69.99 | 69.99 | 69.99 | 76.74 | 69.99 | -1.02% |
| Oct 29, 2025 | 70.71 | 70.71 | 70.71 | 77.53 | 70.71 | 0.22% |
| Oct 28, 2025 | 70.56 | 70.56 | 70.56 | 77.36 | 70.56 | 0.26% |
| Oct 27, 2025 | 70.37 | 70.37 | 70.37 | 77.16 | 70.37 | 1.05% |
| Oct 24, 2025 | 69.64 | 69.64 | 69.64 | 76.36 | 69.64 | 0.73% |
| Oct 23, 2025 | 69.14 | 69.14 | 69.14 | 75.81 | 69.14 | 0.62% |
| Oct 22, 2025 | 68.71 | 68.71 | 68.71 | 75.34 | 68.71 | -0.63% |
| Oct 21, 2025 | 69.15 | 69.15 | 69.15 | 75.82 | 69.15 | -0.25% |