CWG Plc (NGX:CWG)
Nigeria · Delayed Price · Currency is NGN 20.80
-0.90 (-4.15%)
At close: Jul 24, 2026
CWG Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | 826,058 |
| Jun 3, 2026 | 21.00 | 21.00 | 20.00 | 20.80 | 20.80 | -3.70% | 4,121,022 |
| Jun 2, 2026 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | -10.00% | 1,424,179 |
| Jun 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,062,091 |
| May 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 983,970 |
| May 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,365,363 |
| May 25, 2026 | 21.35 | 24.00 | 21.15 | 24.00 | 24.00 | 4.35% | 2,747,843 |
| May 22, 2026 | 21.70 | 23.00 | 21.70 | 23.00 | 23.00 | - | 2,401,778 |
| May 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,517,512 |
| May 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 2,257,539 |
| May 19, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -7.26% | 1,024,988 |
| May 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 3,292,142 |
| May 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 3,292,142 |
| May 14, 2026 | 25.40 | 25.40 | 24.80 | 24.80 | 24.80 | 7.36% | 8,435,117 |
| May 13, 2026 | 21.85 | 23.10 | 21.85 | 23.10 | 23.10 | 10.00% | 8,025,351 |