American Funds Capital World Growth and Income Fund® Class 529-A (CWIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.89
+0.23 (0.34%)
Nov 22, 2024, 8:00 PM EST
CWIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 0.42% |
| Nov 20, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -0.06% |
| Nov 19, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 0.03% |
| Nov 18, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.69% |
| Nov 15, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -1.05% |
| Nov 14, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | -0.40% |
| Nov 13, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | -0.45% |
| Nov 12, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | -1.10% |
| Nov 11, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -0.06% |
| Nov 8, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | -0.30% |
| Nov 7, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 1.08% |
| Nov 6, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.63% |
| Nov 5, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 1.17% |
| Nov 4, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | -0.15% |
| Nov 1, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | 0.37% |
| Oct 31, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | -1.37% |
| Oct 30, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -0.41% |
| Oct 29, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 0.09% |
| Oct 28, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 0.28% |
| Oct 25, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | -0.06% |
| Oct 24, 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 0.13% |
| Oct 23, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | -0.92% |
| Oct 22, 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | -0.17% |
| Oct 21, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | -0.51% |
| Oct 18, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 0.39% |
| Oct 17, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | 0.35% |
| Oct 16, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 0.39% |
| Oct 15, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | -1.43% |
| Oct 14, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 0.45% |
| Oct 11, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 0.61% |
| Oct 10, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -0.16% |
| Oct 9, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 0.39% |
| Oct 8, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 0.16% |
| Oct 7, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -0.39% |
| Oct 4, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 0.78% |
| Oct 3, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | -0.51% |
| Oct 2, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 0.16% |
| Oct 1, 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | -0.54% |
| Sep 30, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.22% |
| Sep 27, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -0.32% |
| Sep 26, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 1.28% |
| Sep 25, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.16% |
| Sep 24, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | 0.81% |
| Sep 23, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 0.27% |
| Sep 20, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -0.22% |
| Sep 19, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 1.76% |
| Sep 18, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -0.36% |
| Sep 17, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.07% |
| Sep 16, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.01% |
| Sep 13, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.67 | 0.62% |
| Sep 12, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.26 | 0.96% |
| Sep 11, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.63 | 1.20% |
| Sep 10, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 64.85 | 0.11% |
| Sep 9, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.78 | 0.89% |
| Sep 6, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.21 | -1.66% |
| Sep 5, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.30 | -0.40% |
| Sep 4, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.56 | -0.27% |
| Sep 3, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.74 | -2.35% |
| Aug 30, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.33 | 0.64% |
| Aug 29, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 66.90 | 0.21% |
| Aug 28, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.76 | -0.46% |
| Aug 27, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.07 | 0.28% |
| Aug 26, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 66.88 | -0.24% |
| Aug 23, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.04 | 1.13% |
| Aug 22, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.29 | -0.66% |
| Aug 21, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.73 | 0.33% |
| Aug 20, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.51 | -0.27% |
| Aug 19, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.69 | 0.97% |
| Aug 16, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.05 | 0.21% |
| Aug 15, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.91 | 1.58% |
| Aug 14, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 64.88 | 0.34% |
| Aug 13, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.66 | 1.52% |
| Aug 12, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.70 | -0.08% |
| Aug 9, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.75 | 0.49% |
| Aug 8, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.44 | 2.32% |
| Aug 7, 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.00 | -0.30% |
| Aug 6, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.19 | 0.73% |
| Aug 5, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.74 | -2.38% |
| Aug 2, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.25 | -1.93% |
| Aug 1, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.49 | -1.82% |
| Jul 31, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.69 | 1.60% |
| Jul 30, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.65 | -0.28% |
| Jul 29, 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 64.83 | -0.02% |
| Jul 26, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 64.84 | 0.87% |
| Jul 25, 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.28 | -0.57% |
| Jul 24, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.65 | -2.00% |
| Jul 23, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 65.97 | 0.21% |
| Jul 22, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 65.83 | 0.66% |
| Jul 19, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.40 | -0.64% |
| Jul 18, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 65.82 | -0.83% |
| Jul 17, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.37 | -1.51% |
| Jul 16, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.39 | 0.27% |
| Jul 15, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.21 | -0.12% |
| Jul 12, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.29 | 0.49% |
| Jul 11, 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 66.96 | -0.15% |
| Jul 10, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.06 | 1.19% |
| Jul 9, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.27 | -0.37% |
| Jul 8, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.52 | -0.01% |
| Jul 5, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.53 | 0.71% |
| Jul 3, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.06 | 0.88% |