American Funds Capital World Growth and Income Fund® Class F-2 (WGIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.08
-0.90 (-1.27%)
Aug 1, 2025, 4:00 PM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | -0.64% |
| Jul 30, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | -0.35% |
| Jul 29, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | -0.33% |
| Jul 28, 2025 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | -0.64% |
| Jul 25, 2025 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | 0.04% |
| Jul 24, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | -0.28% |
| Jul 23, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | 1.35% |
| Jul 22, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | -0.24% |
| Jul 21, 2025 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | 0.14% |
| Jul 18, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 0.14% |
| Jul 17, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | 0.41% |
| Jul 16, 2025 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 0.28% |
| Jul 15, 2025 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | -0.49% |
| Jul 14, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 0.04% |
| Jul 11, 2025 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | -0.42% |
| Jul 10, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 0.34% |
| Jul 9, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 0.59% |
| Jul 8, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 0.04% |
| Jul 7, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.67% |
| Jul 3, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 0.65% |
| Jul 2, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 0.35% |
| Jul 1, 2025 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | -0.34% |
| Jun 30, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 0.37% |
| Jun 27, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 0.55% |
| Jun 26, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 1.14% |
| Jun 25, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | -0.10% |
| Jun 24, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 1.43% |
| Jun 23, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 0.56% |
| Jun 20, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -0.41% |
| Jun 18, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 0.07% |
| Jun 17, 2025 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | -0.85% |
| Jun 16, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.71% |
| Jun 13, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | -1.05% |
| Jun 12, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 0.30% |
| Jun 11, 2025 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 0.32% |
| Jun 10, 2025 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | 0.20% |
| Jun 9, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -0.33% |
| Jun 6, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.62 | 0.36% |
| Jun 5, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.37 | - |
| Jun 4, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.37 | 0.44% |
| Jun 3, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.07 | 0.19% |
| Jun 2, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 67.94 | 0.74% |
| May 30, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.44 | -0.04% |
| May 29, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.47 | 0.33% |
| May 28, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.26 | -0.63% |
| May 27, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 67.68 | 1.57% |
| May 23, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 66.64 | - |
| May 22, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 66.64 | -0.06% |
| May 21, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 66.68 | -1.03% |
| May 20, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.38 | -0.04% |