Skip to main content
American Funds Capital World Growth and Income Fund® Class 529-A (CWIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.87
-0.18 (-0.27%)
Feb 21, 2025, 8:05 AM EST

CWIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 202565.9965.9965.9965.9965.99-1.32%
Feb 20, 202566.8766.8766.8766.8766.87-0.27%
Feb 19, 202567.0567.0567.0567.0567.05-0.22%
Feb 18, 202567.2067.2067.2067.2067.200.34%
Feb 14, 202566.9766.9766.9766.9766.97-0.21%
Feb 13, 202567.1167.1167.1167.1167.110.83%
Feb 12, 202566.5666.5666.5666.5666.560.08%
Feb 11, 202566.5166.5166.5166.5166.510.08%
Feb 10, 202566.4666.4666.4666.4666.460.59%
Feb 7, 202566.0766.0766.0766.0766.07-0.87%
Feb 6, 202566.6566.6566.6566.6566.650.53%
Feb 5, 202566.3066.3066.3066.3066.300.64%
Feb 4, 202565.8865.8865.8865.8865.880.89%
Feb 3, 202565.3065.3065.3065.3065.30-0.84%
Jan 31, 202565.8565.8565.8565.8565.85-0.27%
Jan 30, 202566.0366.0366.0366.0366.030.84%
Jan 29, 202565.4865.4865.4865.4865.48-0.11%
Jan 28, 202565.5565.5565.5565.5565.550.52%
Jan 27, 202565.2165.2165.2165.2165.21-1.81%
Jan 24, 202566.4166.4166.4166.4166.410.30%
Jan 23, 202566.2166.2166.2166.2166.210.70%
Jan 22, 202565.7565.7565.7565.7565.750.32%
Jan 21, 202565.5465.5465.5465.5465.541.52%
Jan 17, 202564.5664.5664.5664.5664.560.72%
Jan 16, 202564.1064.1064.1064.1064.100.42%
Jan 15, 202563.8363.8363.8363.8363.831.16%
Jan 14, 202563.1063.1063.1063.1063.100.35%
Jan 13, 202562.8862.8862.8862.8862.88-0.11%
Jan 10, 202562.9562.9562.9562.9562.95-1.22%
Jan 8, 202563.7363.7363.7363.7363.730.03%
Jan 7, 202563.7163.7163.7163.7163.71-0.64%
Jan 6, 202564.1264.1264.1264.1264.120.71%
Jan 3, 202563.6763.6763.6763.6763.670.76%
Jan 2, 202563.1963.1963.1963.1963.19-0.11%
Dec 31, 202463.2663.2663.2663.2663.26-0.36%
Dec 30, 202463.4963.4963.4963.4963.49-0.91%
Dec 27, 202464.0764.0764.0764.0764.07-0.54%
Dec 26, 202464.4264.4264.4264.4264.420.02%
Dec 24, 202464.4164.4164.4164.4164.410.67%
Dec 23, 202463.9863.9863.9863.9863.980.93%
Dec 20, 202463.3963.3963.3963.3963.390.52%
Dec 19, 202463.0663.0663.0663.0663.06-0.47%
Dec 18, 202463.3663.3663.3663.3663.36-2.76%
Dec 17, 202465.1665.1665.1665.1665.16-6.70%
Dec 16, 202469.8469.8469.8469.8465.560.55%
Dec 13, 202469.4669.4669.4669.4665.200.61%
Dec 12, 202469.0469.0469.0469.0464.81-0.62%
Dec 11, 202469.4769.4769.4769.4765.210.77%
Dec 10, 202468.9468.9468.9468.9464.72-0.68%
Dec 9, 202469.4169.4169.4169.4165.16-0.26%
Dec 6, 202469.5969.5969.5969.5965.330.19%
Dec 5, 202469.4669.4669.4669.4665.20-0.06%
Dec 4, 202469.5069.5069.5069.5065.240.42%
Dec 3, 202469.2169.2169.2169.2164.970.45%
Dec 2, 202468.9068.9068.9068.9064.680.35%
Nov 29, 202468.6668.6668.6668.6664.450.75%
Nov 27, 202468.1568.1568.1568.1563.97-0.22%
Nov 26, 202468.3068.3068.3068.3064.110.07%
Nov 25, 202468.2568.2568.2568.2564.070.53%
Nov 22, 202467.8967.8967.8967.8963.730.34%
Nov 21, 202467.6667.6667.6667.6663.510.42%
Nov 20, 202467.3867.3867.3867.3863.25-0.06%
Nov 19, 202467.4267.4267.4267.4263.290.03%
Nov 18, 202467.4067.4067.4067.4063.270.69%
Nov 15, 202466.9466.9466.9466.9462.84-1.05%
Nov 14, 202467.6567.6567.6567.6563.50-0.40%
Nov 13, 202467.9267.9267.9267.9263.76-0.45%
Nov 12, 202468.2368.2368.2368.2364.05-1.10%
Nov 11, 202468.9968.9968.9968.9964.76-0.06%
Nov 8, 202469.0369.0369.0369.0364.80-0.30%
Nov 7, 202469.2469.2469.2469.2465.001.08%
Nov 6, 202468.5068.5068.5068.5064.300.63%
Nov 5, 202468.0768.0768.0768.0763.901.17%
Nov 4, 202467.2867.2867.2867.2863.16-0.15%
Nov 1, 202467.3867.3867.3867.3863.250.37%
Oct 31, 202467.1367.1367.1367.1363.02-1.37%
Oct 30, 202468.0668.0668.0668.0663.89-0.41%
Oct 29, 202468.3468.3468.3468.3464.150.09%
Oct 28, 202468.2868.2868.2868.2864.100.28%
Oct 25, 202468.0968.0968.0968.0963.92-0.06%
Oct 24, 202468.1368.1368.1368.1363.950.13%
Oct 23, 202468.0468.0468.0468.0463.87-0.92%
Oct 22, 202468.6768.6768.6768.6764.46-0.17%
Oct 21, 202468.7968.7968.7968.7964.57-0.51%
Oct 18, 202469.1469.1469.1469.1464.900.39%
Oct 17, 202468.8768.8768.8768.8764.650.35%
Oct 16, 202468.6368.6368.6368.6364.420.39%
Oct 15, 202468.3668.3668.3668.3664.17-1.43%
Oct 14, 202469.3569.3569.3569.3565.100.45%
Oct 11, 202469.0469.0469.0469.0464.810.61%
Oct 10, 202468.6268.6268.6268.6264.41-0.16%
Oct 9, 202468.7368.7368.7368.7364.520.39%
Oct 8, 202468.4668.4668.4668.4664.260.16%
Oct 7, 202468.3568.3568.3568.3564.16-0.39%
Oct 4, 202468.6268.6268.6268.6264.410.78%
Oct 3, 202468.0968.0968.0968.0963.92-0.51%
Oct 2, 202468.4468.4468.4468.4464.250.16%
Oct 1, 202468.3368.3368.3368.3364.14-0.54%
Sep 30, 202468.7068.7068.7068.7064.49-0.22%
Sep 27, 202468.8568.8568.8568.8564.63-0.32%