CW Bancorp (CWBK)
OTCMKTS
· Delayed Price · Currency is USD
36.25
+1.55 (4.47%)
At close: Jun 26, 2025
CW Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | -2.17% | 550 |
| Jul 1, 2025 | 35.80 | 36.80 | 35.80 | 36.80 | 36.80 | 1.52% | 1,257 |
| Jun 26, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 4.47% | 101 |
| Jun 25, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.86% | 100 |
| Jun 24, 2025 | 35.60 | 35.70 | 35.00 | 35.00 | 35.00 | -0.71% | 600 |
| Jun 23, 2025 | 33.15 | 35.25 | 33.15 | 35.25 | 35.25 | -1.26% | 300 |
| Jun 18, 2025 | 32.63 | 35.70 | 32.63 | 35.70 | 35.70 | 6.25% | 1,870 |
| Jun 16, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.90% | 400 |
| Jun 12, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.07 | -2.06% | 500 |
| Jun 6, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.77 | 1.05% | 100 |
| Jun 5, 2025 | 33.95 | 33.95 | 33.65 | 33.65 | 33.41 | 0.08% | 400 |
| Jun 3, 2025 | 33.60 | 33.62 | 33.60 | 33.62 | 33.39 | 2.94% | 300 |
| May 30, 2025 | 33.50 | 33.50 | 32.66 | 32.66 | 32.43 | -2.51% | 722 |
| May 29, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.27 | - | 100 |
| May 27, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.27 | 2.60% | 900 |
| May 20, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.43 | 0.06% | 300 |
| May 15, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.41 | -2.60% | 100 |
| May 12, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.27 | 0.45% | 670 |
| May 9, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.12 | -0.15% | 546 |
| May 8, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.17 | -0.30% | 2,000 |
| May 6, 2025 | 33.10 | 33.50 | 33.10 | 33.50 | 33.27 | 1.09% | 330 |
| May 2, 2025 | 32.50 | 33.15 | 32.50 | 33.14 | 32.91 | 1.97% | 3,439 |
| May 1, 2025 | 33.00 | 33.95 | 32.08 | 32.50 | 32.28 | -2.99% | 5,300 |
| Apr 28, 2025 | 33.15 | 33.50 | 33.15 | 33.50 | 33.27 | 1.52% | 2,200 |
| Apr 25, 2025 | 32.00 | 33.25 | 32.00 | 33.00 | 32.77 | 3.13% | 3,946 |
| Apr 24, 2025 | 30.15 | 32.00 | 30.15 | 32.00 | 31.78 | 4.40% | 1,631 |
| Apr 22, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.44 | 0.66% | 300 |
| Apr 16, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.24 | -0.33% | 231 |
| Apr 10, 2025 | 30.99 | 30.99 | 30.45 | 30.55 | 30.34 | -4.50% | 1,000 |
| Apr 9, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.77 | 2.20% | 600 |
| Apr 7, 2025 | 31.75 | 32.00 | 31.30 | 31.30 | 31.08 | -2.64% | 655 |
| Apr 4, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 31.93 | -0.50% | 475 |
| Apr 3, 2025 | 33.30 | 33.33 | 32.31 | 32.31 | 32.09 | -4.89% | 2,700 |
| Mar 27, 2025 | 34.00 | 34.00 | 33.95 | 33.97 | 33.74 | 2.01% | 2,000 |
| Mar 26, 2025 | 33.50 | 33.69 | 33.30 | 33.30 | 33.07 | -0.60% | 3,177 |
| Mar 25, 2025 | 33.56 | 33.56 | 33.50 | 33.50 | 33.27 | -1.47% | 1,000 |
| Mar 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.77 | 1.49% | 1,400 |
| Mar 20, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.27 | - | 100 |
| Mar 19, 2025 | 33.74 | 33.74 | 33.50 | 33.50 | 33.27 | -1.18% | 1,000 |
| Mar 17, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.67 | 0.59% | 324 |
| Mar 14, 2025 | 34.04 | 34.04 | 33.70 | 33.70 | 33.47 | -1.09% | 641 |
| Mar 13, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 33.61 | -1.25% | 312 |
| Mar 7, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.03 | - | 1,600 |
| Mar 6, 2025 | 35.05 | 35.05 | 34.04 | 34.50 | 34.03 | -3.09% | 7,729 |
| Mar 5, 2025 | 35.00 | 35.60 | 35.00 | 35.60 | 35.12 | 1.71% | 3,171 |
| Mar 4, 2025 | 35.01 | 35.01 | 35.00 | 35.00 | 34.52 | -1.82% | 970 |
| Feb 27, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.17 | 1.42% | 776 |
| Feb 26, 2025 | 35.16 | 35.16 | 35.15 | 35.15 | 34.67 | -1.68% | 200 |
| Feb 24, 2025 | 35.75 | 35.75 | 35.65 | 35.75 | 35.26 | 0.25% | 2,100 |
| Feb 20, 2025 | 35.67 | 35.67 | 35.66 | 35.66 | 35.18 | -4.37% | 800 |