CWG Plc (NGX:CWG)
Nigeria · Delayed Price · Currency is NGN 20.80
-1.15 (-5.24%)
At close: May 5, 2026
CWG Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -5.24% | 1,520,986 |
| May 4, 2026 | 21.85 | 21.95 | 21.85 | 21.95 | 21.95 | -0.23% | 1,987,743 |
| Apr 30, 2026 | 21.60 | 22.00 | 21.50 | 22.00 | 22.00 | 2.33% | 4,268,435 |
| Apr 29, 2026 | 20.65 | 21.50 | 20.65 | 21.50 | 21.50 | 2.38% | 2,592,424 |
| Apr 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,131,719 |
| Apr 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2,815,447 |
| Apr 24, 2026 | 21.95 | 21.95 | 21.00 | 21.00 | 21.00 | -0.94% | 2,452,798 |
| Apr 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.42% | 1,139,169 |
| Apr 22, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | 1,335,595 |
| Apr 21, 2026 | 21.50 | 21.95 | 21.50 | 21.95 | 21.95 | - | 2,541,708 |
| Apr 20, 2026 | 21.50 | 21.95 | 21.50 | 21.95 | 21.95 | -0.23% | 5,783,179 |
| Apr 17, 2026 | 22.25 | 22.30 | 21.50 | 22.00 | 22.00 | 3.77% | 4,066,019 |
| Apr 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1,102,282 |
| Apr 15, 2026 | 21.10 | 22.45 | 21.10 | 21.20 | 21.20 | -7.22% | 5,594,446 |
| Apr 14, 2026 | 22.95 | 22.95 | 22.00 | 22.85 | 22.85 | 9.07% | 4,434,676 |
| Apr 13, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 6.89% | 1,283,124 |
| Apr 10, 2026 | 21.10 | 21.10 | 19.60 | 19.60 | 19.60 | -2.49% | 1,541,788 |
| Apr 9, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -4.51% | 1,305,686 |
| Apr 8, 2026 | 19.90 | 21.05 | 19.90 | 21.05 | 21.05 | 5.78% | 1,681,512 |
| Apr 7, 2026 | 20.15 | 20.15 | 19.90 | 19.90 | 19.20 | -9.55% | 1,438,446 |
| Apr 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.23 | 6.28% | 981,516 |
| Apr 1, 2026 | 20.50 | 21.80 | 20.35 | 20.70 | 19.97 | -1.43% | 1,917,916 |
| Mar 31, 2026 | 22.30 | 22.30 | 20.65 | 21.00 | 20.26 | -6.67% | 3,288,928 |
| Mar 30, 2026 | 22.50 | 22.50 | 22.45 | 22.50 | 21.71 | 2.27% | 1,867,073 |
| Mar 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.23 | -3.93% | 1,423,913 |
| Mar 26, 2026 | 22.45 | 22.90 | 22.45 | 22.90 | 22.09 | 5.53% | 2,579,959 |
| Mar 25, 2026 | 21.00 | 21.70 | 21.00 | 21.70 | 20.94 | 4.58% | 2,486,522 |
| Mar 24, 2026 | 20.50 | 21.00 | 20.50 | 20.75 | 20.02 | -4.82% | 3,587,912 |
| Mar 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.03 | - | 3,709,392 |
| Mar 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.03 | - | 1,157,089 |
| Mar 17, 2026 | 21.85 | 21.85 | 21.80 | 21.80 | 21.03 | -0.23% | 2,192,874 |
| Mar 16, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.08 | 1.39% | 2,252,962 |
| Mar 13, 2026 | 20.80 | 21.55 | 20.50 | 21.55 | 20.79 | -1.82% | 1,567,539 |
| Mar 12, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.18 | - | 683,477 |
| Mar 11, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.18 | - | 578,441 |
| Mar 10, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.18 | - | 1,787,940 |
| Mar 9, 2026 | 20.00 | 21.95 | 19.75 | 21.95 | 21.18 | 4.52% | 5,368,187 |
| Mar 6, 2026 | 21.85 | 21.85 | 21.00 | 21.00 | 20.26 | -3.89% | 4,671,869 |
| Mar 5, 2026 | 21.50 | 21.50 | 21.00 | 21.85 | 21.08 | -3.10% | 3,633,381 |
| Mar 4, 2026 | 23.00 | 24.85 | 22.55 | 22.55 | 21.76 | -1.53% | 4,488,403 |
| Mar 3, 2026 | 23.00 | 23.00 | 22.10 | 22.90 | 22.09 | - | 2,842,257 |
| Mar 2, 2026 | 21.10 | 22.90 | 21.10 | 22.90 | 22.09 | - | 2,307,196 |
| Feb 27, 2026 | 21.50 | 22.90 | 21.50 | 22.90 | 22.09 | - | 1,614,773 |
| Feb 26, 2026 | 21.40 | 22.90 | 21.30 | 22.90 | 22.09 | -0.43% | 3,818,539 |
| Feb 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.19 | - | 1,492,934 |
| Feb 24, 2026 | 22.70 | 23.00 | 22.65 | 23.00 | 22.19 | - | 5,054,582 |
| Feb 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.19 | - | 3,035,922 |
| Feb 20, 2026 | 22.55 | 23.00 | 22.55 | 23.00 | 22.19 | - | 4,403,389 |
| Feb 19, 2026 | 22.30 | 23.00 | 22.30 | 23.00 | 22.19 | 4.55% | 3,342,674 |
| Feb 18, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 21.23 | -6.18% | 5,760,409 |