American Funds Capital World Growth and Income Fund® Class 529-A (CWIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.99
+1.86 (2.38%)
May 7, 2026, 8:05 AM EST
CWIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -1.16% |
| May 6, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 2.38% |
| May 5, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.94% |
| May 4, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.04% |
| May 1, 2026 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | 0.06% |
| Apr 30, 2026 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 1.78% |
| Apr 29, 2026 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | -0.43% |
| Apr 28, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -0.79% |
| Apr 27, 2026 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 0.08% |
| Apr 24, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 0.76% |
| Apr 23, 2026 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | -0.31% |
| Apr 22, 2026 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | 1.18% |
| Apr 21, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | -1.09% |
| Apr 20, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -0.51% |
| Apr 17, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 0.76% |
| Apr 16, 2026 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | -0.01% |
| Apr 15, 2026 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | 0.24% |
| Apr 14, 2026 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | 1.22% |
| Apr 13, 2026 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | 0.99% |
| Apr 10, 2026 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 0.31% |
| Apr 9, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.39% |
| Apr 8, 2026 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | 3.81% |
| Apr 7, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.18% |
| Apr 6, 2026 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 0.34% |
| Apr 2, 2026 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | -0.20% |
| Apr 1, 2026 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 1.37% |
| Mar 31, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 3.02% |
| Mar 30, 2026 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | -0.47% |
| Mar 27, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -1.29% |
| Mar 26, 2026 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -2.18% |
| Mar 25, 2026 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | 1.10% |
| Mar 24, 2026 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | -0.16% |
| Mar 23, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 1.27% |
| Mar 20, 2026 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -2.09% |
| Mar 19, 2026 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | -0.55% |
| Mar 18, 2026 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -1.32% |
| Mar 17, 2026 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 0.39% |
| Mar 16, 2026 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | 0.83% |
| Mar 13, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 70.93 | -1.07% |
| Mar 12, 2026 | 71.89 | 71.89 | 71.89 | 71.89 | 71.70 | -1.60% |
| Mar 11, 2026 | 73.06 | 73.06 | 73.06 | 73.06 | 72.86 | 0.07% |
| Mar 10, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 72.81 | 0.37% |
| Mar 9, 2026 | 72.74 | 72.74 | 72.74 | 72.74 | 72.54 | 0.64% |
| Mar 6, 2026 | 72.28 | 72.28 | 72.28 | 72.28 | 72.08 | -1.03% |
| Mar 5, 2026 | 73.03 | 73.03 | 73.03 | 73.03 | 72.83 | -1.12% |
| Mar 4, 2026 | 73.86 | 73.86 | 73.86 | 73.86 | 73.66 | 0.75% |
| Mar 3, 2026 | 73.31 | 73.31 | 73.31 | 73.31 | 73.11 | -2.44% |
| Mar 2, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 74.94 | -0.60% |
| Feb 27, 2026 | 75.59 | 75.59 | 75.59 | 75.59 | 75.39 | -0.20% |
| Feb 26, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.54 | -0.56% |