CW Bancorp (CWBK)
OTCMKTS
· Delayed Price · Currency is USD
33.00
+1.00 (3.13%)
At close: Apr 25, 2025
CW Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 33.15 | 33.50 | 33.15 | 33.50 | 33.50 | 1.52% | 2,200 |
| Apr 25, 2025 | 32.00 | 33.25 | 32.00 | 33.00 | 33.00 | 3.13% | 3,946 |
| Apr 24, 2025 | 30.15 | 32.00 | 30.15 | 32.00 | 32.00 | 4.40% | 1,631 |
| Apr 22, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.66% | 300 |
| Apr 16, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.33% | 231 |
| Apr 10, 2025 | 30.99 | 30.99 | 30.45 | 30.55 | 30.55 | -4.50% | 1,000 |
| Apr 9, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 2.20% | 600 |
| Apr 7, 2025 | 31.75 | 32.00 | 31.30 | 31.30 | 31.30 | -2.64% | 655 |
| Apr 4, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.50% | 475 |
| Apr 3, 2025 | 33.30 | 33.33 | 32.31 | 32.31 | 32.31 | -4.89% | 2,700 |
| Mar 27, 2025 | 34.00 | 34.00 | 33.95 | 33.97 | 33.97 | 2.01% | 2,000 |
| Mar 26, 2025 | 33.50 | 33.69 | 33.30 | 33.30 | 33.30 | -0.60% | 3,177 |
| Mar 25, 2025 | 33.56 | 33.56 | 33.50 | 33.50 | 33.50 | -1.47% | 1,000 |
| Mar 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.49% | 1,400 |
| Mar 20, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 100 |
| Mar 19, 2025 | 33.74 | 33.74 | 33.50 | 33.50 | 33.50 | -1.18% | 1,000 |
| Mar 17, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.59% | 324 |
| Mar 14, 2025 | 34.04 | 34.04 | 33.70 | 33.70 | 33.70 | -1.09% | 641 |
| Mar 13, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 33.84 | -1.25% | 312 |
| Mar 7, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.27 | - | 1,600 |
| Mar 6, 2025 | 35.05 | 35.05 | 34.04 | 34.50 | 34.27 | -3.09% | 7,729 |
| Mar 5, 2025 | 35.00 | 35.60 | 35.00 | 35.60 | 35.36 | 1.71% | 3,171 |
| Mar 4, 2025 | 35.01 | 35.01 | 35.00 | 35.00 | 34.76 | -1.82% | 970 |
| Feb 27, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.41 | 1.42% | 776 |
| Feb 26, 2025 | 35.16 | 35.16 | 35.15 | 35.15 | 34.91 | -1.68% | 200 |
| Feb 24, 2025 | 35.75 | 35.75 | 35.65 | 35.75 | 35.51 | 0.25% | 2,100 |
| Feb 20, 2025 | 35.67 | 35.67 | 35.66 | 35.66 | 35.42 | -4.37% | 800 |
| Feb 11, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.04 | 0.78% | 250 |
| Jan 31, 2025 | 36.30 | 37.28 | 36.30 | 37.00 | 36.75 | 5.14% | 1,071 |
| Jan 29, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 34.95 | 0.11% | 312 |
| Jan 28, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 34.91 | - | 100 |
| Jan 24, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 34.91 | -0.81% | 500 |
| Jan 16, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.20 | -1.56% | 140 |
| Jan 13, 2025 | 35.65 | 36.00 | 35.65 | 36.00 | 35.76 | 2.42% | 995 |
| Jan 7, 2025 | 35.85 | 35.85 | 35.15 | 35.15 | 34.91 | -0.28% | 380 |
| Jan 6, 2025 | 35.40 | 35.40 | 35.25 | 35.25 | 35.01 | -1.12% | 6,116 |
| Dec 31, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.41 | - | 1,099 |
| Dec 30, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.41 | - | 1,525 |
| Dec 27, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.41 | 0.06% | 1,300 |
| Dec 26, 2024 | 35.65 | 35.65 | 35.55 | 35.63 | 35.39 | 0.51% | 600 |
| Dec 24, 2024 | 35.50 | 35.50 | 35.45 | 35.45 | 35.21 | -0.28% | 300 |
| Dec 23, 2024 | 36.05 | 36.05 | 35.55 | 35.55 | 35.31 | -2.60% | 2,200 |
| Dec 20, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.25 | - | 100 |
| Dec 17, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.25 | - | 4,235 |
| Nov 27, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.03 | - | 300 |
| Nov 26, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.03 | -2.67% | 100 |
| Nov 22, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.01 | 2.74% | 275 |
| Nov 18, 2024 | 36.65 | 36.65 | 36.50 | 36.50 | 36.03 | -0.41% | 500 |
| Nov 15, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.17 | -0.81% | 530 |
| Nov 14, 2024 | 37.50 | 37.50 | 36.95 | 36.95 | 36.47 | -2.12% | 200 |