American Funds Capital World Growth and Income Fund® Class 529-A (CWIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.35
+0.29 (0.41%)
Jul 18, 2025, 8:05 AM EDT
CWIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | - | - |
| Jul 17, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 0.41% |
| Jul 16, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 0.28% |
| Jul 15, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | -0.49% |
| Jul 14, 2025 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | 0.06% |
| Jul 11, 2025 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | -0.43% |
| Jul 10, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 0.34% |
| Jul 9, 2025 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | 0.59% |
| Jul 8, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 0.04% |
| Jul 7, 2025 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | -0.67% |
| Jul 3, 2025 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 0.64% |
| Jul 2, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 0.35% |
| Jul 1, 2025 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | -0.32% |
| Jun 30, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 0.37% |
| Jun 27, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 0.54% |
| Jun 26, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 1.14% |
| Jun 25, 2025 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | -0.10% |
| Jun 24, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 1.42% |
| Jun 23, 2025 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | 0.57% |
| Jun 20, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | -0.42% |
| Jun 18, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 0.07% |
| Jun 17, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -0.84% |
| Jun 16, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.70% |
| Jun 13, 2025 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | -1.06% |
| Jun 12, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 0.32% |
| Jun 11, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 0.31% |
| Jun 10, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.20% |
| Jun 9, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | -0.28% |
| Jun 6, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.43 | 0.36% |
| Jun 5, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.18 | - |
| Jun 4, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.18 | 0.43% |
| Jun 3, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 67.89 | 0.19% |
| Jun 2, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 67.76 | 0.74% |
| May 30, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.26 | -0.04% |
| May 29, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.29 | 0.31% |
| May 28, 2025 | 67.42 | 67.42 | 67.42 | 67.42 | 67.08 | -0.62% |
| May 27, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | 67.50 | 1.57% |
| May 23, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.46 | - |
| May 22, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.46 | -0.06% |
| May 21, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | 66.50 | -1.04% |
| May 20, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.19 | -0.06% |
| May 19, 2025 | 67.57 | 67.57 | 67.57 | 67.57 | 67.23 | 0.67% |
| May 16, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 66.78 | 0.24% |
| May 15, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.63 | 0.69% |
| May 14, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.17 | 0.02% |
| May 13, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.16 | 0.51% |
| May 12, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 65.82 | 1.99% |
| May 9, 2025 | 64.86 | 64.86 | 64.86 | 64.86 | 64.54 | 0.19% |
| May 8, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.42 | 0.28% |
| May 7, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.24 | -0.06% |