American Funds Capital World Growth and Income Fund® Class 529-A (CWIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.16
+0.79 (1.14%)
Jun 27, 2025, 8:05 AM EDT
CWIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | - | - |
| 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% |
| May 6, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.28 | -0.51% |
| May 5, 2025 | 64.93 | 64.93 | 64.93 | 64.93 | 64.61 | -0.08% |
| May 2, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.66 | 1.90% |
| May 1, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.45 | 0.20% |
| Apr 30, 2025 | 63.64 | 63.64 | 63.64 | 63.64 | 63.32 | 0.11% |
| Apr 29, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.25 | 0.36% |
| Apr 28, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.02 | 0.28% |
| Apr 25, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 62.84 | 0.51% |
| Apr 24, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.53 | 1.60% |
| Apr 23, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.54 | 1.34% |
| Apr 22, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 60.72 | 1.92% |
| Apr 21, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.58 | -1.38% |
| Apr 17, 2025 | 60.72 | 60.72 | 60.72 | 60.72 | 60.42 | 0.18% |
| Apr 16, 2025 | 60.61 | 60.61 | 60.61 | 60.61 | 60.31 | -1.16% |