CW Bancorp (CWBK)
OTCMKTS · Delayed Price · Currency is USD
34.40
-0.15 (-0.43%)
At close: Oct 3, 2025
CW Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.52 | 34.52 | 34.40 | 34.40 | 34.40 | -0.43% | 700 |
| Oct 2, 2025 | 34.55 | 34.56 | 34.55 | 34.55 | 34.55 | -0.17% | 1,203 |
| Oct 1, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - | 302 |
| Sep 30, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.49% | 713 |
| Sep 24, 2025 | 34.56 | 34.78 | 34.50 | 34.78 | 34.78 | 0.23% | 4,886 |
| Sep 22, 2025 | 34.53 | 34.70 | 34.53 | 34.70 | 34.70 | 0.58% | 700 |
| Sep 19, 2025 | 34.50 | 34.60 | 34.50 | 34.50 | 34.50 | -0.05% | 2,900 |
| Sep 18, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.05% | 100 |
| Sep 16, 2025 | 34.52 | 34.52 | 34.50 | 34.50 | 34.50 | - | 2,200 |
| Sep 15, 2025 | 34.60 | 34.60 | 34.50 | 34.50 | 34.50 | -0.29% | 569 |
| Sep 12, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.37 | -3.08% | 500 |
| Sep 3, 2025 | 35.25 | 35.70 | 35.25 | 35.70 | 35.46 | 2.00% | 2,070 |
| Aug 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.77 | 2.19% | 200 |
| Aug 27, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.02 | -3.77% | 497 |
| Aug 25, 2025 | 34.75 | 35.59 | 34.00 | 35.59 | 35.35 | -0.45% | 17,270 |
| Aug 22, 2025 | 35.24 | 35.75 | 35.24 | 35.75 | 35.51 | 0.70% | 1,430 |
| Aug 19, 2025 | 35.13 | 35.50 | 35.13 | 35.50 | 35.26 | - | 300 |
| Aug 15, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.26 | 2.07% | 183 |
| Aug 14, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.55 | -2.03% | 192 |
| Aug 13, 2025 | 35.00 | 35.50 | 35.00 | 35.50 | 35.26 | 2.90% | 300 |
| Aug 12, 2025 | 34.34 | 34.50 | 34.34 | 34.50 | 34.27 | 1.47% | 840 |
| Aug 8, 2025 | 34.00 | 34.00 | 33.99 | 34.00 | 33.77 | 0.59% | 11,700 |
| Aug 7, 2025 | 34.00 | 34.40 | 33.80 | 33.80 | 33.58 | -0.59% | 15,449 |
| Aug 6, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.77 | -2.86% | 7,785 |
| Aug 5, 2025 | 34.00 | 35.00 | 33.65 | 35.00 | 34.77 | 0.06% | 11,165 |
| Jul 31, 2025 | 34.55 | 34.98 | 34.55 | 34.98 | 34.75 | 2.13% | 346 |
| Jul 29, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.02 | -0.44% | 200 |
| Jul 25, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.17 | 1.18% | 100 |
| Jul 24, 2025 | 34.30 | 34.35 | 34.00 | 34.00 | 33.77 | -1.02% | 6,586 |
| Jul 23, 2025 | 34.50 | 35.00 | 34.27 | 34.35 | 34.12 | -0.29% | 4,790 |
| Jul 15, 2025 | 34.95 | 34.95 | 34.45 | 34.45 | 34.22 | -1.43% | 467 |
| Jul 11, 2025 | 35.04 | 35.04 | 34.95 | 34.95 | 34.72 | 2.04% | 1,300 |
| Jul 7, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.02 | -4.86% | 7,300 |
| Jul 3, 2025 | 36.80 | 36.80 | 36.00 | 36.00 | 35.76 | -2.17% | 550 |
| Jul 1, 2025 | 35.80 | 36.80 | 35.80 | 36.80 | 36.56 | 1.52% | 1,257 |
| Jun 26, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.01 | 4.47% | 101 |
| Jun 25, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.47 | -0.86% | 100 |
| Jun 24, 2025 | 35.60 | 35.70 | 35.00 | 35.00 | 34.77 | -0.71% | 600 |
| Jun 23, 2025 | 33.15 | 35.25 | 33.15 | 35.25 | 35.02 | -1.26% | 300 |
| Jun 18, 2025 | 32.63 | 35.70 | 32.63 | 35.70 | 35.46 | 6.25% | 1,870 |
| Jun 16, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.38 | 0.90% | 400 |
| Jun 12, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 32.85 | -2.06% | 500 |
| Jun 6, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.54 | 1.05% | 100 |
| Jun 5, 2025 | 33.95 | 33.95 | 33.65 | 33.65 | 33.19 | 0.08% | 400 |
| Jun 3, 2025 | 33.60 | 33.62 | 33.60 | 33.62 | 33.17 | 2.94% | 300 |
| May 30, 2025 | 33.50 | 33.50 | 32.66 | 32.66 | 32.22 | -2.51% | 722 |
| May 29, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.05 | - | 100 |
| May 27, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.05 | 2.60% | 900 |
| May 20, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.21 | 0.06% | 300 |
| May 15, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.19 | -2.60% | 100 |