American Funds Capital World Growth and Income Fund Class A (CWGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.55
+0.18 (0.23%)
At close: Jan 26, 2026
CWGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 26, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 0.23% |
| Jan 23, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 0.30% |
| Jan 22, 2026 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | 0.30% |
| Jan 21, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 1.27% |
| Jan 20, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -1.52% |
| Jan 16, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.36% |
| Jan 15, 2026 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | 0.17% |
| Jan 14, 2026 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | -0.25% |
| Jan 13, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -0.28% |
| Jan 12, 2026 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 0.53% |
| Jan 9, 2026 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | 1.04% |
| Jan 8, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.24% |
| Jan 7, 2026 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | -0.38% |
| Jan 6, 2026 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.90% |
| Jan 5, 2026 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | 1.13% |
| Jan 2, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1.23% |
| Dec 31, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | -0.56% |
| Dec 30, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.08% |
| Dec 29, 2025 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | -0.18% |
| Dec 26, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 0.10% |
| Dec 24, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.17% |
| Dec 23, 2025 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | 0.69% |
| Dec 22, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 0.76% |
| Dec 19, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 0.95% |
| Dec 18, 2025 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | 1.05% |
| Dec 17, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -1.12% |
| Dec 16, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | -9.22% |
| Dec 15, 2025 | 75.20 | 75.20 | 75.20 | 81.99 | 75.20 | -0.11% |
| Dec 12, 2025 | 75.29 | 75.29 | 75.29 | 82.08 | 75.29 | -1.35% |
| Dec 11, 2025 | 76.31 | 76.31 | 76.31 | 83.20 | 76.31 | 0.27% |
| Dec 10, 2025 | 76.11 | 76.11 | 76.11 | 82.98 | 76.11 | 0.90% |
| Dec 9, 2025 | 75.43 | 75.43 | 75.43 | 82.24 | 75.43 | -0.06% |
| Dec 8, 2025 | 75.48 | 75.48 | 75.48 | 82.29 | 75.48 | -0.05% |
| Dec 5, 2025 | 75.52 | 75.52 | 75.52 | 82.33 | 75.52 | 0.10% |
| Dec 4, 2025 | 75.44 | 75.44 | 75.44 | 82.25 | 75.44 | 0.19% |
| Dec 3, 2025 | 75.30 | 75.30 | 75.30 | 82.09 | 75.29 | 0.70% |
| Dec 2, 2025 | 74.77 | 74.77 | 74.77 | 81.52 | 74.77 | 0.11% |
| Dec 1, 2025 | 74.69 | 74.69 | 74.69 | 81.43 | 74.69 | -0.83% |
| Nov 28, 2025 | 75.31 | 75.31 | 75.31 | 82.11 | 75.31 | 0.65% |
| Nov 26, 2025 | 74.83 | 74.83 | 74.83 | 81.58 | 74.83 | 0.97% |
| Nov 25, 2025 | 74.11 | 74.11 | 74.11 | 80.80 | 74.11 | 1.24% |
| Nov 24, 2025 | 73.20 | 73.20 | 73.20 | 79.81 | 73.20 | 1.27% |
| Nov 21, 2025 | 72.29 | 72.29 | 72.29 | 78.81 | 72.29 | 0.65% |
| Nov 20, 2025 | 71.82 | 71.82 | 71.82 | 78.30 | 71.82 | -1.35% |
| Nov 19, 2025 | 72.80 | 72.80 | 72.80 | 79.37 | 72.80 | 0.08% |
| Nov 18, 2025 | 72.75 | 72.75 | 72.75 | 79.31 | 72.75 | -0.89% |
| Nov 17, 2025 | 73.40 | 73.40 | 73.40 | 80.02 | 73.40 | -0.90% |
| Nov 14, 2025 | 74.07 | 74.07 | 74.07 | 80.75 | 74.07 | -0.15% |
| Nov 13, 2025 | 74.18 | 74.18 | 74.18 | 80.87 | 74.18 | -1.81% |
| Nov 12, 2025 | 75.54 | 75.54 | 75.54 | 82.36 | 75.54 | 0.43% |