CWG Plc (NGX:CWG)
Nigeria · Delayed Price · Currency is NGN 21.40
0.00 (0.00%)
At close: Aug 14, 2026
CWG Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 1,085,506 |
| Aug 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 1,221,457 |
| Aug 12, 2026 | 19.90 | 21.40 | 19.90 | 21.40 | 21.40 | 9.74% | 3,070,649 |
| Aug 11, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 670,735 |
| Aug 10, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 458,627 |
| Aug 7, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 6.56% | 1,504,949 |
| Aug 6, 2026 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | -4.69% | 4,259,869 |
| Aug 5, 2026 | 18.50 | 19.20 | 18.00 | 19.20 | 19.20 | -1.79% | 1,364,395 |
| Aug 4, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | 958,836 |
| Aug 3, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -2.25% | 1,392,660 |
| Jul 31, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,076,573 |
| Jul 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 803,839 |
| Jul 29, 2026 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | -2.20% | 1,658,932 |
| Jul 28, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 1,032,224 |
| Jul 27, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.68% | 1,034,823 |
| Jul 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -4.15% | 997,744 |
| Jul 23, 2026 | 20.45 | 21.70 | 20.45 | 21.70 | 21.70 | 8.50% | 1,913,308 |
| Jul 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 364,970 |
| Jul 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 603,984 |
| Jul 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | 969,319 |
| Jul 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 552,820 |
| Jul 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 3.68% | 1,099,001 |
| Jul 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | 1,021,027 |
| Jul 14, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 321,567 |
| Jul 13, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -2.50% | 986,857 |
| Jul 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.78% | 755,310 |
| Jul 9, 2026 | 19.90 | 19.90 | 18.85 | 19.65 | 19.65 | 3.42% | 2,870,146 |
| Jul 8, 2026 | 20.15 | 20.15 | 19.00 | 19.00 | 19.00 | -5.24% | 4,127,377 |
| Jul 7, 2026 | 20.15 | 20.15 | 20.05 | 20.05 | 20.05 | -8.86% | 1,246,638 |
| Jul 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 882,069 |
| Jul 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 1,097,448 |
| Jul 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 601,250 |
| Jul 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 708,512 |
| Jun 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 503,700 |
| Jun 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 902,456 |
| Jun 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 289,641 |
| Jun 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | 958,923 |
| Jun 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -5.08% | 1,317,822 |
| Jun 23, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | 835,037 |
| Jun 22, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | 644,306 |
| Jun 19, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | 1,575,014 |
| Jun 18, 2026 | 21.00 | 23.00 | 21.00 | 20.65 | 20.65 | -1.90% | 2,992,075 |
| Jun 17, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - | 1,383,020 |
| Jun 16, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - | 876,487 |
| Jun 15, 2026 | 20.25 | 21.05 | 20.20 | 21.05 | 21.05 | -2.09% | 2,425,449 |
| Jun 11, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 4.88% | 466,350 |
| Jun 10, 2026 | 21.55 | 21.55 | 20.50 | 20.50 | 20.50 | -6.82% | 996,718 |
| Jun 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 866,073 |
| Jun 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 355,364 |
| Jun 5, 2026 | 21.35 | 22.20 | 21.35 | 22.00 | 22.00 | 2.80% | 1,550,745 |